COALINDIA
Coal India Ltd
Historical option data for COALINDIA
24 Apr 2026 01:38 PM IST
| COALINDIA 28-Apr-2026 (4d) 420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0
Theta: -0.53
Gamma: 0.00576
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 455.05 | 36.75 | 4.5 | 56.58 | 34 | -18 | 146 | |||||||||
| 23 Apr | 450.65 | 32.25 | 6.649999999999999 | 41.21 | 87 | -44 | 164 | |||||||||
| 22 Apr | 444.15 | 25.25 | 1.6000000000000014 | 30.4 | 59 | -26 | 208 | |||||||||
| 21 Apr | 443.15 | 23.65 | -0.9000000000000021 | 22.08 | 90 | 13 | 233 | |||||||||
| 20 Apr | 441.75 | 23.9 | 2.049999999999997 | 32.73 | 100 | -8 | 220 | |||||||||
| 17 Apr | 438.75 | 21.9 | 5.149999999999999 | 30.84 | 142 | -56 | 226 | |||||||||
| 16 Apr | 432.75 | 17.15 | -2.3500000000000014 | 26.16 | 98 | 28 | 281 | |||||||||
| 15 Apr | 435.80 | 19.4 | -0.5500000000000007 | 26.21 | 170 | 32 | 244 | |||||||||
| 13 Apr | 435.10 | 20 | 0.05000000000000071 | 29.09 | 397 | 37 | 209 | |||||||||
| 10 Apr | 434.10 | 19.6 | -15.399999999999999 | 24.1 | 320 | 84 | 172 | |||||||||
| 9 Apr | 454.10 | 35 | 5.5 | 15.48 | 3 | 0 | 89 | |||||||||
| 8 Apr | 449.25 | 29.5 | -12.8 | 33.5 | 2 | 0 | 89 | |||||||||
| 7 Apr | 463.00 | 42.3 | 2.2 | 19.73 | 4 | -1 | 89 | |||||||||
| 6 Apr | 459.55 | 40.2 | 4.7 | 17.61 | 14 | -11 | 89 | |||||||||
| 2 Apr | 449.35 | 35.5 | -0.8 | 29.78 | 14 | -1 | 100 | |||||||||
| 1 Apr | 449.40 | 36.3 | -4.5 | 31.11 | 26 | 3 | 100 | |||||||||
| 30 Mar | 450.45 | 40.8 | 7.75 | 40.57 | 38 | 26 | 96 | |||||||||
| 27 Mar | 445.05 | 33.05 | 1.05 | 28.11 | 43 | 28 | 70 | |||||||||
| 25 Mar | 443.70 | 32 | 0.55 | 26.46 | 4 | 1 | 42 | |||||||||
| 24 Mar | 442.10 | 31.45 | -10.9 | 29.03 | 35 | 22 | 39 | |||||||||
| 23 Mar | 455.25 | 42.3 | -7.7 | 24.74 | 7 | 5 | 15 | |||||||||
| 20 Mar | 468.15 | 50 | 7.5 | 12.31 | 1 | 0 | 10 | |||||||||
| 19 Mar | 454.20 | 42.5 | 1 | 27.88 | 6 | 5 | 10 | |||||||||
| 18 Mar | 455.20 | 41.5 | -6.5 | 20.22 | 2 | 1 | 4 | |||||||||
| 17 Mar | 462.25 | 48 | 19.6 | - | 3 | 0 | 3 | |||||||||
| 16 Mar | 460.30 | 48 | 19.6 | 29.3 | 3 | 2 | 2 | |||||||||
| 13 Mar | 467.00 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 470.10 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 446.75 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 443.55 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 437.65 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 440.45 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 449.40 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 435.15 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 426.25 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 430.65 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 433.50 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 438.60 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 430.95 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 426.00 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 423.55 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 416.15 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 418.00 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 421.55 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 422.50 | 28.4 | 0 | 0.55 | 0 | 0 | 0 | |||||||||
| 13 Feb | 408.95 | 28.4 | 0 | 0.53 | 0 | 0 | 0 | |||||||||
| 12 Feb | 419.15 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 423.25 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 430.95 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 431.70 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 432.80 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 431.85 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 434.90 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 429.40 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 423.50 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 419.55 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 440.75 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 455.75 | 28.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Coal India Ltd - strike price 420 expiring on 28APR2026
Delta for 420 CE is 0.91
Historical price for 420 CE is as follows
On 24 Apr COALINDIA was trading at 455.05. The strike last trading price was 36.75, which was 4.5 higher than the previous day. The implied volatity was 56.58, the open interest changed by -18 which decreased total open position to 146
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 32.25, which was 6.649999999999999 higher than the previous day. The implied volatity was 41.21, the open interest changed by -44 which decreased total open position to 164
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 25.25, which was 1.6000000000000014 higher than the previous day. The implied volatity was 30.4, the open interest changed by -26 which decreased total open position to 208
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 23.65, which was -0.9000000000000021 lower than the previous day. The implied volatity was 22.08, the open interest changed by 13 which increased total open position to 233
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 23.9, which was 2.049999999999997 higher than the previous day. The implied volatity was 32.73, the open interest changed by -8 which decreased total open position to 220
On 17 Apr COALINDIA was trading at 438.75. The strike last trading price was 21.9, which was 5.149999999999999 higher than the previous day. The implied volatity was 30.84, the open interest changed by -56 which decreased total open position to 226
On 16 Apr COALINDIA was trading at 432.75. The strike last trading price was 17.15, which was -2.3500000000000014 lower than the previous day. The implied volatity was 26.16, the open interest changed by 28 which increased total open position to 281
On 15 Apr COALINDIA was trading at 435.80. The strike last trading price was 19.4, which was -0.5500000000000007 lower than the previous day. The implied volatity was 26.21, the open interest changed by 32 which increased total open position to 244
On 13 Apr COALINDIA was trading at 435.10. The strike last trading price was 20, which was 0.05000000000000071 higher than the previous day. The implied volatity was 29.09, the open interest changed by 37 which increased total open position to 209
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 19.6, which was -15.399999999999999 lower than the previous day. The implied volatity was 24.1, the open interest changed by 84 which increased total open position to 172
On 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 35, which was 5.5 higher than the previous day. The implied volatity was 15.48, the open interest changed by 0 which decreased total open position to 89
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 29.5, which was -12.8 lower than the previous day. The implied volatity was 33.5, the open interest changed by 0 which decreased total open position to 89
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 42.3, which was 2.2 higher than the previous day. The implied volatity was 19.73, the open interest changed by -1 which decreased total open position to 89
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 40.2, which was 4.7 higher than the previous day. The implied volatity was 17.61, the open interest changed by -11 which decreased total open position to 89
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 35.5, which was -0.8 lower than the previous day. The implied volatity was 29.78, the open interest changed by -1 which decreased total open position to 100
On 1 Apr COALINDIA was trading at 449.40. The strike last trading price was 36.3, which was -4.5 lower than the previous day. The implied volatity was 31.11, the open interest changed by 3 which increased total open position to 100
On 30 Mar COALINDIA was trading at 450.45. The strike last trading price was 40.8, which was 7.75 higher than the previous day. The implied volatity was 40.57, the open interest changed by 26 which increased total open position to 96
On 27 Mar COALINDIA was trading at 445.05. The strike last trading price was 33.05, which was 1.05 higher than the previous day. The implied volatity was 28.11, the open interest changed by 28 which increased total open position to 70
On 25 Mar COALINDIA was trading at 443.70. The strike last trading price was 32, which was 0.55 higher than the previous day. The implied volatity was 26.46, the open interest changed by 1 which increased total open position to 42
On 24 Mar COALINDIA was trading at 442.10. The strike last trading price was 31.45, which was -10.9 lower than the previous day. The implied volatity was 29.03, the open interest changed by 22 which increased total open position to 39
On 23 Mar COALINDIA was trading at 455.25. The strike last trading price was 42.3, which was -7.7 lower than the previous day. The implied volatity was 24.74, the open interest changed by 5 which increased total open position to 15
On 20 Mar COALINDIA was trading at 468.15. The strike last trading price was 50, which was 7.5 higher than the previous day. The implied volatity was 12.31, the open interest changed by 0 which decreased total open position to 10
On 19 Mar COALINDIA was trading at 454.20. The strike last trading price was 42.5, which was 1 higher than the previous day. The implied volatity was 27.88, the open interest changed by 5 which increased total open position to 10
On 18 Mar COALINDIA was trading at 455.20. The strike last trading price was 41.5, which was -6.5 lower than the previous day. The implied volatity was 20.22, the open interest changed by 1 which increased total open position to 4
On 17 Mar COALINDIA was trading at 462.25. The strike last trading price was 48, which was 19.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar COALINDIA was trading at 460.30. The strike last trading price was 48, which was 19.6 higher than the previous day. The implied volatity was 29.3, the open interest changed by 2 which increased total open position to 2
On 13 Mar COALINDIA was trading at 467.00. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar COALINDIA was trading at 470.10. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar COALINDIA was trading at 446.75. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar COALINDIA was trading at 443.55. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar COALINDIA was trading at 437.65. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar COALINDIA was trading at 440.45. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar COALINDIA was trading at 449.40. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar COALINDIA was trading at 435.15. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar COALINDIA was trading at 426.25. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb COALINDIA was trading at 430.65. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb COALINDIA was trading at 433.50. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb COALINDIA was trading at 438.60. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb COALINDIA was trading at 430.95. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb COALINDIA was trading at 426.00. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb COALINDIA was trading at 423.55. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb COALINDIA was trading at 416.15. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb COALINDIA was trading at 418.00. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb COALINDIA was trading at 421.55. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb COALINDIA was trading at 422.50. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 13 Feb COALINDIA was trading at 408.95. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 12 Feb COALINDIA was trading at 419.15. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb COALINDIA was trading at 423.25. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb COALINDIA was trading at 430.95. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb COALINDIA was trading at 431.70. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb COALINDIA was trading at 432.80. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb COALINDIA was trading at 431.85. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb COALINDIA was trading at 434.90. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb COALINDIA was trading at 429.40. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb COALINDIA was trading at 423.50. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb COALINDIA was trading at 419.55. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan COALINDIA was trading at 440.75. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan COALINDIA was trading at 455.75. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 28-Apr-2026 (4d) 420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.05
Gamma: 0.00283
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 455.05 | 0.15 | -0.19999999999999998 | 36.71 | 224 | -60 | 559 |
| 23 Apr | 450.65 | 0.25 | -0.35 | 33.09 | 159 | -42 | 620 |
| 22 Apr | 444.15 | 0.6 | -0.45000000000000007 | 30.42 | 284 | -53 | 661 |
| 21 Apr | 443.15 | 1.1 | -0.44999999999999996 | 32.07 | 321 | -50 | 711 |
| 20 Apr | 441.75 | 1.55 | -0.7499999999999998 | 31.63 | 717 | -90 | 766 |
| 17 Apr | 438.75 | 2.35 | -2.0500000000000003 | 29.54 | 1,284 | -181 | 859 |
| 16 Apr | 432.75 | 4.25 | -0.5499999999999998 | 30.7 | 836 | 88 | 1,042 |
| 15 Apr | 435.80 | 4.75 | -1.6500000000000004 | 34.32 | 976 | 15 | 956 |
| 13 Apr | 435.10 | 6.35 | -0.8500000000000005 | 37.09 | 1,858 | -67 | 942 |
| 10 Apr | 434.10 | 7 | 4.75 | 35.85 | 5,476 | 167 | 1,010 |
| 9 Apr | 454.10 | 2.2 | -1.45 | 33.07 | 368 | 44 | 827 |
| 8 Apr | 449.25 | 3.5 | 1 | 34.33 | 1,091 | -6 | 791 |
| 7 Apr | 463.00 | 2.5 | -0.85 | 37.09 | 278 | 24 | 800 |
| 6 Apr | 459.55 | 3.35 | -1.95 | 37.96 | 408 | 94 | 774 |
| 2 Apr | 449.35 | 5.2 | -0.75 | 35.97 | 292 | 49 | 682 |
| 1 Apr | 449.40 | 6 | -1.35 | 37.73 | 298 | -25 | 631 |
| 30 Mar | 450.45 | 7.2 | -0.5 | 40.11 | 735 | 143 | 656 |
| 27 Mar | 445.05 | 7.5 | -0.3 | 36.23 | 673 | 231 | 514 |
| 25 Mar | 443.70 | 7.75 | -1.5 | 35.21 | 239 | 13 | 284 |
| 24 Mar | 442.10 | 9.2 | 3.15 | 36.6 | 691 | -43 | 265 |
| 23 Mar | 455.25 | 5.85 | 2.35 | 36.35 | 276 | -59 | 308 |
| 20 Mar | 468.15 | 3.4 | -1.15 | 33.41 | 205 | 61 | 369 |
| 19 Mar | 454.20 | 4.5 | 0.45 | 30.5 | 150 | 56 | 308 |
| 18 Mar | 455.20 | 4 | 0.5 | 30.09 | 201 | 59 | 250 |
| 17 Mar | 462.25 | 3.55 | -0.55 | 29.95 | 46 | 31 | 189 |
| 16 Mar | 460.30 | 4.1 | 0.4 | 30.51 | 85 | 61 | 154 |
| 13 Mar | 467.00 | 3.8 | 0.45 | 31.76 | 49 | -12 | 94 |
| 12 Mar | 470.10 | 3.35 | -2.15 | 31.47 | 101 | -13 | 108 |
| 11 Mar | 446.75 | 5.4 | -0.15 | 27.11 | 14 | 1 | 120 |
| 10 Mar | 443.55 | 5.6 | -3.75 | 25.75 | 79 | 39 | 122 |
| 9 Mar | 437.65 | 9.25 | 2 | 30.12 | 45 | -2 | 73 |
| 6 Mar | 440.45 | 7.25 | 1.7 | 27.28 | 27 | -10 | 76 |
| 5 Mar | 449.40 | 5.4 | -3.75 | 26.34 | 52 | 27 | 86 |
| 4 Mar | 435.15 | 9.15 | -1.05 | 26.67 | 64 | 18 | 60 |
| 2 Mar | 426.25 | 10.15 | 1.7 | 23.29 | 50 | 15 | 36 |
| 27 Feb | 430.65 | 8.5 | 1.3 | 22.98 | 10 | 5 | 21 |
| 26 Feb | 433.50 | 7.2 | -11.9 | 21.47 | 19 | 15 | 15 |
| 25 Feb | 438.60 | 19.1 | 0 | 4.22 | 0 | 0 | 0 |
| 24 Feb | 430.95 | 19.1 | 0 | 2.33 | 0 | 0 | 0 |
| 23 Feb | 426.00 | 19.1 | 0 | 2.01 | 0 | 0 | 0 |
| 20 Feb | 423.55 | 19.1 | 0 | 1.65 | 0 | 0 | 0 |
| 19 Feb | 416.15 | 19.1 | 0 | 0.92 | 0 | 0 | 0 |
| 18 Feb | 418.00 | 19.1 | 0 | 0.4 | 0 | 0 | 0 |
| 17 Feb | 421.55 | 19.1 | 0 | 1.77 | 0 | 0 | 0 |
| 16 Feb | 422.50 | 19.1 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 408.95 | 19.1 | 0 | 0.88 | 0 | 0 | 0 |
| 12 Feb | 419.15 | 19.1 | 0 | 2.18 | 0 | 0 | 0 |
| 11 Feb | 423.25 | 19.1 | 0 | 2.23 | 0 | 0 | 0 |
| 10 Feb | 430.95 | 19.1 | 0 | 3.13 | 0 | 0 | 0 |
| 9 Feb | 431.70 | 19.1 | 0 | 3.2 | 0 | 0 | 0 |
| 6 Feb | 432.80 | 19.1 | 0 | 2.68 | 0 | 0 | 0 |
| 5 Feb | 431.85 | 19.1 | 0 | 3.23 | 0 | 0 | 0 |
| 4 Feb | 434.90 | 19.1 | 0 | 4.16 | 0 | 0 | 0 |
| 3 Feb | 429.40 | 19.1 | 0 | 2.09 | 0 | 0 | 0 |
| 2 Feb | 423.50 | 19.1 | 0 | 1.43 | 0 | 0 | 0 |
| 1 Feb | 419.55 | 19.1 | 0 | 2.56 | 0 | 0 | 0 |
| 30 Jan | 440.75 | 19.1 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 455.75 | 19.1 | 0 | 4.49 | 0 | 0 | 0 |
For Coal India Ltd - strike price 420 expiring on 28APR2026
Delta for 420 PE is -0.02
Historical price for 420 PE is as follows
On 24 Apr COALINDIA was trading at 455.05. The strike last trading price was 0.15, which was -0.19999999999999998 lower than the previous day. The implied volatity was 36.71, the open interest changed by -60 which decreased total open position to 559
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 0.25, which was -0.35 lower than the previous day. The implied volatity was 33.09, the open interest changed by -42 which decreased total open position to 620
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 0.6, which was -0.45000000000000007 lower than the previous day. The implied volatity was 30.42, the open interest changed by -53 which decreased total open position to 661
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 1.1, which was -0.44999999999999996 lower than the previous day. The implied volatity was 32.07, the open interest changed by -50 which decreased total open position to 711
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 1.55, which was -0.7499999999999998 lower than the previous day. The implied volatity was 31.63, the open interest changed by -90 which decreased total open position to 766
On 17 Apr COALINDIA was trading at 438.75. The strike last trading price was 2.35, which was -2.0500000000000003 lower than the previous day. The implied volatity was 29.54, the open interest changed by -181 which decreased total open position to 859
On 16 Apr COALINDIA was trading at 432.75. The strike last trading price was 4.25, which was -0.5499999999999998 lower than the previous day. The implied volatity was 30.7, the open interest changed by 88 which increased total open position to 1042
On 15 Apr COALINDIA was trading at 435.80. The strike last trading price was 4.75, which was -1.6500000000000004 lower than the previous day. The implied volatity was 34.32, the open interest changed by 15 which increased total open position to 956
On 13 Apr COALINDIA was trading at 435.10. The strike last trading price was 6.35, which was -0.8500000000000005 lower than the previous day. The implied volatity was 37.09, the open interest changed by -67 which decreased total open position to 942
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 7, which was 4.75 higher than the previous day. The implied volatity was 35.85, the open interest changed by 167 which increased total open position to 1010
On 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 2.2, which was -1.45 lower than the previous day. The implied volatity was 33.07, the open interest changed by 44 which increased total open position to 827
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 3.5, which was 1 higher than the previous day. The implied volatity was 34.33, the open interest changed by -6 which decreased total open position to 791
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 2.5, which was -0.85 lower than the previous day. The implied volatity was 37.09, the open interest changed by 24 which increased total open position to 800
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 3.35, which was -1.95 lower than the previous day. The implied volatity was 37.96, the open interest changed by 94 which increased total open position to 774
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 5.2, which was -0.75 lower than the previous day. The implied volatity was 35.97, the open interest changed by 49 which increased total open position to 682
On 1 Apr COALINDIA was trading at 449.40. The strike last trading price was 6, which was -1.35 lower than the previous day. The implied volatity was 37.73, the open interest changed by -25 which decreased total open position to 631
On 30 Mar COALINDIA was trading at 450.45. The strike last trading price was 7.2, which was -0.5 lower than the previous day. The implied volatity was 40.11, the open interest changed by 143 which increased total open position to 656
On 27 Mar COALINDIA was trading at 445.05. The strike last trading price was 7.5, which was -0.3 lower than the previous day. The implied volatity was 36.23, the open interest changed by 231 which increased total open position to 514
On 25 Mar COALINDIA was trading at 443.70. The strike last trading price was 7.75, which was -1.5 lower than the previous day. The implied volatity was 35.21, the open interest changed by 13 which increased total open position to 284
On 24 Mar COALINDIA was trading at 442.10. The strike last trading price was 9.2, which was 3.15 higher than the previous day. The implied volatity was 36.6, the open interest changed by -43 which decreased total open position to 265
On 23 Mar COALINDIA was trading at 455.25. The strike last trading price was 5.85, which was 2.35 higher than the previous day. The implied volatity was 36.35, the open interest changed by -59 which decreased total open position to 308
On 20 Mar COALINDIA was trading at 468.15. The strike last trading price was 3.4, which was -1.15 lower than the previous day. The implied volatity was 33.41, the open interest changed by 61 which increased total open position to 369
On 19 Mar COALINDIA was trading at 454.20. The strike last trading price was 4.5, which was 0.45 higher than the previous day. The implied volatity was 30.5, the open interest changed by 56 which increased total open position to 308
On 18 Mar COALINDIA was trading at 455.20. The strike last trading price was 4, which was 0.5 higher than the previous day. The implied volatity was 30.09, the open interest changed by 59 which increased total open position to 250
On 17 Mar COALINDIA was trading at 462.25. The strike last trading price was 3.55, which was -0.55 lower than the previous day. The implied volatity was 29.95, the open interest changed by 31 which increased total open position to 189
On 16 Mar COALINDIA was trading at 460.30. The strike last trading price was 4.1, which was 0.4 higher than the previous day. The implied volatity was 30.51, the open interest changed by 61 which increased total open position to 154
On 13 Mar COALINDIA was trading at 467.00. The strike last trading price was 3.8, which was 0.45 higher than the previous day. The implied volatity was 31.76, the open interest changed by -12 which decreased total open position to 94
On 12 Mar COALINDIA was trading at 470.10. The strike last trading price was 3.35, which was -2.15 lower than the previous day. The implied volatity was 31.47, the open interest changed by -13 which decreased total open position to 108
On 11 Mar COALINDIA was trading at 446.75. The strike last trading price was 5.4, which was -0.15 lower than the previous day. The implied volatity was 27.11, the open interest changed by 1 which increased total open position to 120
On 10 Mar COALINDIA was trading at 443.55. The strike last trading price was 5.6, which was -3.75 lower than the previous day. The implied volatity was 25.75, the open interest changed by 39 which increased total open position to 122
On 9 Mar COALINDIA was trading at 437.65. The strike last trading price was 9.25, which was 2 higher than the previous day. The implied volatity was 30.12, the open interest changed by -2 which decreased total open position to 73
On 6 Mar COALINDIA was trading at 440.45. The strike last trading price was 7.25, which was 1.7 higher than the previous day. The implied volatity was 27.28, the open interest changed by -10 which decreased total open position to 76
On 5 Mar COALINDIA was trading at 449.40. The strike last trading price was 5.4, which was -3.75 lower than the previous day. The implied volatity was 26.34, the open interest changed by 27 which increased total open position to 86
On 4 Mar COALINDIA was trading at 435.15. The strike last trading price was 9.15, which was -1.05 lower than the previous day. The implied volatity was 26.67, the open interest changed by 18 which increased total open position to 60
On 2 Mar COALINDIA was trading at 426.25. The strike last trading price was 10.15, which was 1.7 higher than the previous day. The implied volatity was 23.29, the open interest changed by 15 which increased total open position to 36
On 27 Feb COALINDIA was trading at 430.65. The strike last trading price was 8.5, which was 1.3 higher than the previous day. The implied volatity was 22.98, the open interest changed by 5 which increased total open position to 21
On 26 Feb COALINDIA was trading at 433.50. The strike last trading price was 7.2, which was -11.9 lower than the previous day. The implied volatity was 21.47, the open interest changed by 15 which increased total open position to 15
On 25 Feb COALINDIA was trading at 438.60. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0
On 24 Feb COALINDIA was trading at 430.95. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 23 Feb COALINDIA was trading at 426.00. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 20 Feb COALINDIA was trading at 423.55. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
On 19 Feb COALINDIA was trading at 416.15. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 18 Feb COALINDIA was trading at 418.00. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 17 Feb COALINDIA was trading at 421.55. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 16 Feb COALINDIA was trading at 422.50. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb COALINDIA was trading at 408.95. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 12 Feb COALINDIA was trading at 419.15. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 11 Feb COALINDIA was trading at 423.25. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
On 10 Feb COALINDIA was trading at 430.95. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0
On 9 Feb COALINDIA was trading at 431.70. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
On 6 Feb COALINDIA was trading at 432.80. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0
On 5 Feb COALINDIA was trading at 431.85. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 4 Feb COALINDIA was trading at 434.90. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
On 3 Feb COALINDIA was trading at 429.40. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
On 2 Feb COALINDIA was trading at 423.50. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
On 1 Feb COALINDIA was trading at 419.55. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 30 Jan COALINDIA was trading at 440.75. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan COALINDIA was trading at 455.75. The strike last trading price was 19.1, which was 0 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0
