COALINDIA
Coal India Ltd
Historical option data for COALINDIA
19 Mar 2026 04:12 PM IST
| COALINDIA 30-MAR-2026 420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0.05
Theta: -0.16
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Mar | 454.20 | 35.65 | -0.75 | 24.21 | 286 | -60 | 513 | |||||||||
| 18 Mar | 455.20 | 36.45 | -5.55 | 17.81 | 48 | -17 | 576 | |||||||||
| 17 Mar | 462.25 | 42 | -0.05 | 48.94 | 20 | 1 | 593 | |||||||||
| 16 Mar | 460.30 | 42.1 | -6.45 | 36.86 | 24 | -2 | 593 | |||||||||
| 13 Mar | 467.00 | 48.5 | -3.25 | 20.86 | 245 | -85 | 595 | |||||||||
| 12 Mar | 470.10 | 50.85 | 19.75 | 30.79 | 1,054 | 61 | 680 | |||||||||
| 11 Mar | 446.75 | 31.25 | 2.6 | 28.41 | 189 | -126 | 620 | |||||||||
| 10 Mar | 443.55 | 28.6 | 3.45 | 28.33 | 69 | -15 | 748 | |||||||||
| 9 Mar | 437.65 | 24.7 | -0.95 | 27.59 | 52 | 2 | 763 | |||||||||
| 6 Mar | 440.45 | 26.5 | -6.25 | 22.87 | 54 | 1 | 760 | |||||||||
| 5 Mar | 449.40 | 33 | 9.55 | 25.63 | 1,026 | 52 | 760 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 435.15 | 22.9 | 7.4 | 27.62 | 1,037 | -66 | 708 | |||||||||
| 2 Mar | 426.25 | 15.4 | -4.2 | 22.59 | 1,064 | 76 | 773 | |||||||||
| 27 Feb | 430.65 | 18.6 | -1.4 | 20.42 | 318 | -5 | 697 | |||||||||
| 26 Feb | 433.50 | 19.15 | -4.6 | 18.55 | 266 | -21 | 703 | |||||||||
| 25 Feb | 438.60 | 23.4 | 4.5 | 17.67 | 558 | 40 | 733 | |||||||||
| 24 Feb | 430.95 | 19 | 2.95 | 18.23 | 938 | 24 | 699 | |||||||||
| 23 Feb | 426.00 | 16.45 | 1.55 | 20.6 | 833 | 64 | 672 | |||||||||
| 20 Feb | 423.55 | 14.25 | 3.45 | 18.82 | 1,913 | 2 | 610 | |||||||||
| 19 Feb | 416.15 | 10.25 | -1.65 | 18.86 | 519 | 161 | 609 | |||||||||
| 18 Feb | 418.00 | 11.9 | 0.2 | 18.99 | 400 | 125 | 449 | |||||||||
| 17 Feb | 421.55 | 11.3 | -1.8 | 13.37 | 442 | 122 | 332 | |||||||||
| 16 Feb | 422.50 | 13.2 | 5 | 16.26 | 622 | 6 | 210 | |||||||||
| 13 Feb | 408.95 | 8.1 | -5.35 | 18.45 | 379 | 137 | 204 | |||||||||
| 12 Feb | 419.15 | 13.35 | -1 | 18.59 | 47 | 9 | 66 | |||||||||
| 11 Feb | 423.25 | 14.65 | -12.2 | 15.65 | 41 | 23 | 58 | |||||||||
| 10 Feb | 430.95 | 26.85 | 10.85 | - | 0 | 0 | 35 | |||||||||
| 9 Feb | 431.70 | 26.85 | 10.85 | - | 0 | 0 | 35 | |||||||||
| 6 Feb | 432.80 | 26.85 | 10.85 | - | 0 | 0 | 35 | |||||||||
| 5 Feb | 431.85 | 26.85 | 10.85 | - | 0 | 0 | 35 | |||||||||
| 4 Feb | 434.90 | 26.85 | 10.85 | 22.72 | 7 | -2 | 36 | |||||||||
| 3 Feb | 429.40 | 16 | 1.25 | 9.01 | 18 | -4 | 39 | |||||||||
| 2 Feb | 423.50 | 15 | -5 | 16.38 | 40 | 14 | 42 | |||||||||
| 1 Feb | 419.55 | 20 | -7.7 | 25.81 | 2 | 0 | 29 | |||||||||
| 30 Jan | 440.75 | 27.7 | -12.3 | 12.09 | 8 | 3 | 30 | |||||||||
| 29 Jan | 455.75 | 40 | 9.8 | - | 4 | -1 | 27 | |||||||||
| 28 Jan | 444.05 | 30.2 | 13.9 | 10.77 | 24 | 15 | 29 | |||||||||
| 27 Jan | 422.90 | 16.3 | 2.3 | 14.44 | 1 | 0 | 13 | |||||||||
| 23 Jan | 418.40 | 14 | -2.25 | 15.6 | 7 | 0 | 12 | |||||||||
| 22 Jan | 423.20 | 16.25 | 3.95 | 14.28 | 7 | 0 | 12 | |||||||||
| 21 Jan | 414.05 | 12.3 | -2.6 | 15.69 | 12 | 6 | 12 | |||||||||
| 20 Jan | 415.30 | 14.9 | -7.7 | 17.93 | 3 | 0 | 7 | |||||||||
| 19 Jan | 430.15 | 22.6 | 1.4 | 15.11 | 1 | 0 | 7 | |||||||||
| 16 Jan | 431.00 | 21.2 | 0.7 | - | 0 | 0 | 7 | |||||||||
| 14 Jan | 432.20 | 21.2 | 0.7 | - | 0 | 0 | 7 | |||||||||
| 13 Jan | 428.90 | 21.2 | 0.7 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 432.30 | 21.2 | 0.7 | - | 0 | 0 | 7 | |||||||||
| 9 Jan | 418.35 | 21.2 | 0.7 | - | 0 | 0 | 7 | |||||||||
| 8 Jan | 425.25 | 21.2 | 0.7 | - | 0 | 0 | 7 | |||||||||
| 7 Jan | 431.65 | 21.2 | 0.7 | 7.17 | 1 | 0 | 7 | |||||||||
| 6 Jan | 427.05 | 20.5 | -1.85 | - | 0 | 0 | 7 | |||||||||
| 5 Jan | 427.45 | 20.5 | -1.85 | 13.01 | 6 | 1 | 6 | |||||||||
| 2 Jan | 427.90 | 22.35 | 7.85 | 12.42 | 8 | 5 | 5 | |||||||||
| 1 Jan | 400.45 | 14.5 | 0 | 1.51 | 0 | 0 | 0 | |||||||||
| 31 Dec | 399.00 | 14.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Coal India Ltd - strike price 420 expiring on 30MAR2026
Delta for 420 CE is 0.97
Historical price for 420 CE is as follows
On 19 Mar COALINDIA was trading at 454.20. The strike last trading price was 35.65, which was -0.75 lower than the previous day. The implied volatity was 24.21, the open interest changed by -60 which decreased total open position to 513
On 18 Mar COALINDIA was trading at 455.20. The strike last trading price was 36.45, which was -5.55 lower than the previous day. The implied volatity was 17.81, the open interest changed by -17 which decreased total open position to 576
On 17 Mar COALINDIA was trading at 462.25. The strike last trading price was 42, which was -0.05 lower than the previous day. The implied volatity was 48.94, the open interest changed by 1 which increased total open position to 593
On 16 Mar COALINDIA was trading at 460.30. The strike last trading price was 42.1, which was -6.45 lower than the previous day. The implied volatity was 36.86, the open interest changed by -2 which decreased total open position to 593
On 13 Mar COALINDIA was trading at 467.00. The strike last trading price was 48.5, which was -3.25 lower than the previous day. The implied volatity was 20.86, the open interest changed by -85 which decreased total open position to 595
On 12 Mar COALINDIA was trading at 470.10. The strike last trading price was 50.85, which was 19.75 higher than the previous day. The implied volatity was 30.79, the open interest changed by 61 which increased total open position to 680
On 11 Mar COALINDIA was trading at 446.75. The strike last trading price was 31.25, which was 2.6 higher than the previous day. The implied volatity was 28.41, the open interest changed by -126 which decreased total open position to 620
On 10 Mar COALINDIA was trading at 443.55. The strike last trading price was 28.6, which was 3.45 higher than the previous day. The implied volatity was 28.33, the open interest changed by -15 which decreased total open position to 748
On 9 Mar COALINDIA was trading at 437.65. The strike last trading price was 24.7, which was -0.95 lower than the previous day. The implied volatity was 27.59, the open interest changed by 2 which increased total open position to 763
On 6 Mar COALINDIA was trading at 440.45. The strike last trading price was 26.5, which was -6.25 lower than the previous day. The implied volatity was 22.87, the open interest changed by 1 which increased total open position to 760
On 5 Mar COALINDIA was trading at 449.40. The strike last trading price was 33, which was 9.55 higher than the previous day. The implied volatity was 25.63, the open interest changed by 52 which increased total open position to 760
On 4 Mar COALINDIA was trading at 435.15. The strike last trading price was 22.9, which was 7.4 higher than the previous day. The implied volatity was 27.62, the open interest changed by -66 which decreased total open position to 708
On 2 Mar COALINDIA was trading at 426.25. The strike last trading price was 15.4, which was -4.2 lower than the previous day. The implied volatity was 22.59, the open interest changed by 76 which increased total open position to 773
On 27 Feb COALINDIA was trading at 430.65. The strike last trading price was 18.6, which was -1.4 lower than the previous day. The implied volatity was 20.42, the open interest changed by -5 which decreased total open position to 697
On 26 Feb COALINDIA was trading at 433.50. The strike last trading price was 19.15, which was -4.6 lower than the previous day. The implied volatity was 18.55, the open interest changed by -21 which decreased total open position to 703
On 25 Feb COALINDIA was trading at 438.60. The strike last trading price was 23.4, which was 4.5 higher than the previous day. The implied volatity was 17.67, the open interest changed by 40 which increased total open position to 733
On 24 Feb COALINDIA was trading at 430.95. The strike last trading price was 19, which was 2.95 higher than the previous day. The implied volatity was 18.23, the open interest changed by 24 which increased total open position to 699
On 23 Feb COALINDIA was trading at 426.00. The strike last trading price was 16.45, which was 1.55 higher than the previous day. The implied volatity was 20.6, the open interest changed by 64 which increased total open position to 672
On 20 Feb COALINDIA was trading at 423.55. The strike last trading price was 14.25, which was 3.45 higher than the previous day. The implied volatity was 18.82, the open interest changed by 2 which increased total open position to 610
On 19 Feb COALINDIA was trading at 416.15. The strike last trading price was 10.25, which was -1.65 lower than the previous day. The implied volatity was 18.86, the open interest changed by 161 which increased total open position to 609
On 18 Feb COALINDIA was trading at 418.00. The strike last trading price was 11.9, which was 0.2 higher than the previous day. The implied volatity was 18.99, the open interest changed by 125 which increased total open position to 449
On 17 Feb COALINDIA was trading at 421.55. The strike last trading price was 11.3, which was -1.8 lower than the previous day. The implied volatity was 13.37, the open interest changed by 122 which increased total open position to 332
On 16 Feb COALINDIA was trading at 422.50. The strike last trading price was 13.2, which was 5 higher than the previous day. The implied volatity was 16.26, the open interest changed by 6 which increased total open position to 210
On 13 Feb COALINDIA was trading at 408.95. The strike last trading price was 8.1, which was -5.35 lower than the previous day. The implied volatity was 18.45, the open interest changed by 137 which increased total open position to 204
On 12 Feb COALINDIA was trading at 419.15. The strike last trading price was 13.35, which was -1 lower than the previous day. The implied volatity was 18.59, the open interest changed by 9 which increased total open position to 66
On 11 Feb COALINDIA was trading at 423.25. The strike last trading price was 14.65, which was -12.2 lower than the previous day. The implied volatity was 15.65, the open interest changed by 23 which increased total open position to 58
On 10 Feb COALINDIA was trading at 430.95. The strike last trading price was 26.85, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 9 Feb COALINDIA was trading at 431.70. The strike last trading price was 26.85, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 6 Feb COALINDIA was trading at 432.80. The strike last trading price was 26.85, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 5 Feb COALINDIA was trading at 431.85. The strike last trading price was 26.85, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 4 Feb COALINDIA was trading at 434.90. The strike last trading price was 26.85, which was 10.85 higher than the previous day. The implied volatity was 22.72, the open interest changed by -2 which decreased total open position to 36
On 3 Feb COALINDIA was trading at 429.40. The strike last trading price was 16, which was 1.25 higher than the previous day. The implied volatity was 9.01, the open interest changed by -4 which decreased total open position to 39
On 2 Feb COALINDIA was trading at 423.50. The strike last trading price was 15, which was -5 lower than the previous day. The implied volatity was 16.38, the open interest changed by 14 which increased total open position to 42
On 1 Feb COALINDIA was trading at 419.55. The strike last trading price was 20, which was -7.7 lower than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 29
On 30 Jan COALINDIA was trading at 440.75. The strike last trading price was 27.7, which was -12.3 lower than the previous day. The implied volatity was 12.09, the open interest changed by 3 which increased total open position to 30
On 29 Jan COALINDIA was trading at 455.75. The strike last trading price was 40, which was 9.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 27
On 28 Jan COALINDIA was trading at 444.05. The strike last trading price was 30.2, which was 13.9 higher than the previous day. The implied volatity was 10.77, the open interest changed by 15 which increased total open position to 29
On 27 Jan COALINDIA was trading at 422.90. The strike last trading price was 16.3, which was 2.3 higher than the previous day. The implied volatity was 14.44, the open interest changed by 0 which decreased total open position to 13
On 23 Jan COALINDIA was trading at 418.40. The strike last trading price was 14, which was -2.25 lower than the previous day. The implied volatity was 15.6, the open interest changed by 0 which decreased total open position to 12
On 22 Jan COALINDIA was trading at 423.20. The strike last trading price was 16.25, which was 3.95 higher than the previous day. The implied volatity was 14.28, the open interest changed by 0 which decreased total open position to 12
On 21 Jan COALINDIA was trading at 414.05. The strike last trading price was 12.3, which was -2.6 lower than the previous day. The implied volatity was 15.69, the open interest changed by 6 which increased total open position to 12
On 20 Jan COALINDIA was trading at 415.30. The strike last trading price was 14.9, which was -7.7 lower than the previous day. The implied volatity was 17.93, the open interest changed by 0 which decreased total open position to 7
On 19 Jan COALINDIA was trading at 430.15. The strike last trading price was 22.6, which was 1.4 higher than the previous day. The implied volatity was 15.11, the open interest changed by 0 which decreased total open position to 7
On 16 Jan COALINDIA was trading at 431.00. The strike last trading price was 21.2, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 14 Jan COALINDIA was trading at 432.20. The strike last trading price was 21.2, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Jan COALINDIA was trading at 428.90. The strike last trading price was 21.2, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan COALINDIA was trading at 432.30. The strike last trading price was 21.2, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Jan COALINDIA was trading at 418.35. The strike last trading price was 21.2, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 8 Jan COALINDIA was trading at 425.25. The strike last trading price was 21.2, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 7 Jan COALINDIA was trading at 431.65. The strike last trading price was 21.2, which was 0.7 higher than the previous day. The implied volatity was 7.17, the open interest changed by 0 which decreased total open position to 7
On 6 Jan COALINDIA was trading at 427.05. The strike last trading price was 20.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Jan COALINDIA was trading at 427.45. The strike last trading price was 20.5, which was -1.85 lower than the previous day. The implied volatity was 13.01, the open interest changed by 1 which increased total open position to 6
On 2 Jan COALINDIA was trading at 427.90. The strike last trading price was 22.35, which was 7.85 higher than the previous day. The implied volatity was 12.42, the open interest changed by 5 which increased total open position to 5
On 1 Jan COALINDIA was trading at 400.45. The strike last trading price was 14.5, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
On 31 Dec COALINDIA was trading at 399.00. The strike last trading price was 14.5, 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 30MAR2026 420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.11
Theta: -0.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Mar | 454.20 | 0.9 | 0.1 | 33.41 | 768 | -145 | 1,051 |
| 18 Mar | 455.20 | 0.75 | 0 | 32.38 | 1,534 | 476 | 1,195 |
| 17 Mar | 462.25 | 0.75 | -0.45 | 33.18 | 552 | -24 | 725 |
| 16 Mar | 460.30 | 1.15 | -0.2 | 34.45 | 680 | -26 | 749 |
| 13 Mar | 467.00 | 1.4 | 0.15 | 37.2 | 1,130 | -129 | 815 |
| 12 Mar | 470.10 | 1.25 | -1.65 | 36.99 | 2,327 | -162 | 939 |
| 11 Mar | 446.75 | 2.9 | -0.15 | 31.44 | 739 | 21 | 1,104 |
| 10 Mar | 443.55 | 3.05 | -3.2 | 29.05 | 1,496 | 204 | 1,083 |
| 9 Mar | 437.65 | 6.25 | 1.7 | 35.04 | 1,298 | -128 | 865 |
| 6 Mar | 440.45 | 4.2 | 1.15 | 29.26 | 1,097 | -237 | 997 |
| 5 Mar | 449.40 | 2.85 | -3.85 | 28.28 | 2,891 | 194 | 1,304 |
| 4 Mar | 435.15 | 6.75 | -1.5 | 30.11 | 2,786 | 188 | 1,110 |
| 2 Mar | 426.25 | 8.45 | 2.85 | 26.44 | 1,985 | -59 | 922 |
| 27 Feb | 430.65 | 5.6 | 0.45 | 22.87 | 796 | 7 | 980 |
| 26 Feb | 433.50 | 5.1 | 1.25 | 22.44 | 1,031 | -64 | 971 |
| 25 Feb | 438.60 | 3.9 | -2 | 22.58 | 1,374 | 143 | 1,048 |
| 24 Feb | 430.95 | 5.65 | -2.15 | 22.81 | 1,789 | 145 | 908 |
| 23 Feb | 426.00 | 7.4 | -1.35 | 22.56 | 705 | 142 | 760 |
| 20 Feb | 423.55 | 9 | -3.4 | 22.85 | 1,440 | 367 | 619 |
| 19 Feb | 416.15 | 12.9 | 1.55 | 23.87 | 195 | 66 | 249 |
| 18 Feb | 418.00 | 11.4 | -1.4 | 23.15 | 105 | 34 | 181 |
| 17 Feb | 421.55 | 13.35 | 0.85 | 29.45 | 101 | 23 | 147 |
| 16 Feb | 422.50 | 12.3 | -8.8 | 27.53 | 153 | 46 | 124 |
| 13 Feb | 408.95 | 21.1 | 4.75 | 31.53 | 56 | 20 | 78 |
| 12 Feb | 419.15 | 16.45 | 2.65 | 31.51 | 23 | 9 | 57 |
| 11 Feb | 423.25 | 13.7 | 4.2 | 29.83 | 36 | 12 | 46 |
| 10 Feb | 430.95 | 9.9 | 0.2 | 27.02 | 6 | -1 | 34 |
| 9 Feb | 431.70 | 9.7 | -1.1 | 27.34 | 16 | 8 | 34 |
| 6 Feb | 432.80 | 10.8 | -0.75 | 28.9 | 3 | -2 | 26 |
| 5 Feb | 431.85 | 11.55 | 3 | 30.01 | 10 | -8 | 27 |
| 4 Feb | 434.90 | 8.55 | -3.15 | 25.72 | 19 | 10 | 34 |
| 3 Feb | 429.40 | 11.9 | -2.1 | 29.29 | 9 | 1 | 25 |
| 2 Feb | 423.50 | 13.8 | -4.2 | 26.68 | 6 | -1 | 24 |
| 1 Feb | 419.55 | 18 | 8.05 | 31.67 | 4 | 1 | 26 |
| 30 Jan | 440.75 | 9.95 | 4 | 30.16 | 18 | 7 | 26 |
| 29 Jan | 455.75 | 5.95 | -2.55 | 29.09 | 6 | 3 | 17 |
| 28 Jan | 444.05 | 8.5 | -0.5 | 29.64 | 16 | 12 | 14 |
| 27 Jan | 422.90 | 9 | -4.75 | - | 0 | 0 | 2 |
| 23 Jan | 418.40 | 9 | -4.75 | - | 0 | 0 | 2 |
| 22 Jan | 423.20 | 9 | -4.75 | - | 0 | 0 | 2 |
| 21 Jan | 414.05 | 9 | -4.75 | - | 0 | 0 | 2 |
| 20 Jan | 415.30 | 9 | -4.75 | - | 0 | 0 | 2 |
| 19 Jan | 430.15 | 9 | -4.75 | - | 0 | 0 | 2 |
| 16 Jan | 431.00 | 9 | -4.75 | - | 0 | 0 | 2 |
| 14 Jan | 432.20 | 9 | -4.75 | 22.66 | 2 | 0 | 1 |
| 13 Jan | 428.90 | 13.75 | -16.55 | - | 0 | 0 | 0 |
| 12 Jan | 432.30 | 13.75 | -16.55 | - | 0 | 0 | 1 |
| 9 Jan | 418.35 | 13.75 | -16.55 | - | 0 | 0 | 1 |
| 8 Jan | 425.25 | 13.75 | -16.55 | - | 0 | 0 | 1 |
| 7 Jan | 431.65 | 13.75 | -16.55 | - | 0 | 0 | 1 |
| 6 Jan | 427.05 | 13.75 | -16.55 | - | 0 | 0 | 1 |
| 5 Jan | 427.45 | 13.75 | -16.55 | - | 0 | 0 | 1 |
| 2 Jan | 427.90 | 13.75 | -16.55 | 26.95 | 1 | 0 | 0 |
| 1 Jan | 400.45 | 30.3 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 399.00 | 30.3 | 0 | - | 0 | 0 | 0 |
For Coal India Ltd - strike price 420 expiring on 30MAR2026
Delta for 420 PE is -0.07
Historical price for 420 PE is as follows
On 19 Mar COALINDIA was trading at 454.20. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 33.41, the open interest changed by -145 which decreased total open position to 1051
On 18 Mar COALINDIA was trading at 455.20. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 32.38, the open interest changed by 476 which increased total open position to 1195
On 17 Mar COALINDIA was trading at 462.25. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 33.18, the open interest changed by -24 which decreased total open position to 725
On 16 Mar COALINDIA was trading at 460.30. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 34.45, the open interest changed by -26 which decreased total open position to 749
On 13 Mar COALINDIA was trading at 467.00. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 37.2, the open interest changed by -129 which decreased total open position to 815
On 12 Mar COALINDIA was trading at 470.10. The strike last trading price was 1.25, which was -1.65 lower than the previous day. The implied volatity was 36.99, the open interest changed by -162 which decreased total open position to 939
On 11 Mar COALINDIA was trading at 446.75. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was 31.44, the open interest changed by 21 which increased total open position to 1104
On 10 Mar COALINDIA was trading at 443.55. The strike last trading price was 3.05, which was -3.2 lower than the previous day. The implied volatity was 29.05, the open interest changed by 204 which increased total open position to 1083
On 9 Mar COALINDIA was trading at 437.65. The strike last trading price was 6.25, which was 1.7 higher than the previous day. The implied volatity was 35.04, the open interest changed by -128 which decreased total open position to 865
On 6 Mar COALINDIA was trading at 440.45. The strike last trading price was 4.2, which was 1.15 higher than the previous day. The implied volatity was 29.26, the open interest changed by -237 which decreased total open position to 997
On 5 Mar COALINDIA was trading at 449.40. The strike last trading price was 2.85, which was -3.85 lower than the previous day. The implied volatity was 28.28, the open interest changed by 194 which increased total open position to 1304
On 4 Mar COALINDIA was trading at 435.15. The strike last trading price was 6.75, which was -1.5 lower than the previous day. The implied volatity was 30.11, the open interest changed by 188 which increased total open position to 1110
On 2 Mar COALINDIA was trading at 426.25. The strike last trading price was 8.45, which was 2.85 higher than the previous day. The implied volatity was 26.44, the open interest changed by -59 which decreased total open position to 922
On 27 Feb COALINDIA was trading at 430.65. The strike last trading price was 5.6, which was 0.45 higher than the previous day. The implied volatity was 22.87, the open interest changed by 7 which increased total open position to 980
On 26 Feb COALINDIA was trading at 433.50. The strike last trading price was 5.1, which was 1.25 higher than the previous day. The implied volatity was 22.44, the open interest changed by -64 which decreased total open position to 971
On 25 Feb COALINDIA was trading at 438.60. The strike last trading price was 3.9, which was -2 lower than the previous day. The implied volatity was 22.58, the open interest changed by 143 which increased total open position to 1048
On 24 Feb COALINDIA was trading at 430.95. The strike last trading price was 5.65, which was -2.15 lower than the previous day. The implied volatity was 22.81, the open interest changed by 145 which increased total open position to 908
On 23 Feb COALINDIA was trading at 426.00. The strike last trading price was 7.4, which was -1.35 lower than the previous day. The implied volatity was 22.56, the open interest changed by 142 which increased total open position to 760
On 20 Feb COALINDIA was trading at 423.55. The strike last trading price was 9, which was -3.4 lower than the previous day. The implied volatity was 22.85, the open interest changed by 367 which increased total open position to 619
On 19 Feb COALINDIA was trading at 416.15. The strike last trading price was 12.9, which was 1.55 higher than the previous day. The implied volatity was 23.87, the open interest changed by 66 which increased total open position to 249
On 18 Feb COALINDIA was trading at 418.00. The strike last trading price was 11.4, which was -1.4 lower than the previous day. The implied volatity was 23.15, the open interest changed by 34 which increased total open position to 181
On 17 Feb COALINDIA was trading at 421.55. The strike last trading price was 13.35, which was 0.85 higher than the previous day. The implied volatity was 29.45, the open interest changed by 23 which increased total open position to 147
On 16 Feb COALINDIA was trading at 422.50. The strike last trading price was 12.3, which was -8.8 lower than the previous day. The implied volatity was 27.53, the open interest changed by 46 which increased total open position to 124
On 13 Feb COALINDIA was trading at 408.95. The strike last trading price was 21.1, which was 4.75 higher than the previous day. The implied volatity was 31.53, the open interest changed by 20 which increased total open position to 78
On 12 Feb COALINDIA was trading at 419.15. The strike last trading price was 16.45, which was 2.65 higher than the previous day. The implied volatity was 31.51, the open interest changed by 9 which increased total open position to 57
On 11 Feb COALINDIA was trading at 423.25. The strike last trading price was 13.7, which was 4.2 higher than the previous day. The implied volatity was 29.83, the open interest changed by 12 which increased total open position to 46
On 10 Feb COALINDIA was trading at 430.95. The strike last trading price was 9.9, which was 0.2 higher than the previous day. The implied volatity was 27.02, the open interest changed by -1 which decreased total open position to 34
On 9 Feb COALINDIA was trading at 431.70. The strike last trading price was 9.7, which was -1.1 lower than the previous day. The implied volatity was 27.34, the open interest changed by 8 which increased total open position to 34
On 6 Feb COALINDIA was trading at 432.80. The strike last trading price was 10.8, which was -0.75 lower than the previous day. The implied volatity was 28.9, the open interest changed by -2 which decreased total open position to 26
On 5 Feb COALINDIA was trading at 431.85. The strike last trading price was 11.55, which was 3 higher than the previous day. The implied volatity was 30.01, the open interest changed by -8 which decreased total open position to 27
On 4 Feb COALINDIA was trading at 434.90. The strike last trading price was 8.55, which was -3.15 lower than the previous day. The implied volatity was 25.72, the open interest changed by 10 which increased total open position to 34
On 3 Feb COALINDIA was trading at 429.40. The strike last trading price was 11.9, which was -2.1 lower than the previous day. The implied volatity was 29.29, the open interest changed by 1 which increased total open position to 25
On 2 Feb COALINDIA was trading at 423.50. The strike last trading price was 13.8, which was -4.2 lower than the previous day. The implied volatity was 26.68, the open interest changed by -1 which decreased total open position to 24
On 1 Feb COALINDIA was trading at 419.55. The strike last trading price was 18, which was 8.05 higher than the previous day. The implied volatity was 31.67, the open interest changed by 1 which increased total open position to 26
On 30 Jan COALINDIA was trading at 440.75. The strike last trading price was 9.95, which was 4 higher than the previous day. The implied volatity was 30.16, the open interest changed by 7 which increased total open position to 26
On 29 Jan COALINDIA was trading at 455.75. The strike last trading price was 5.95, which was -2.55 lower than the previous day. The implied volatity was 29.09, the open interest changed by 3 which increased total open position to 17
On 28 Jan COALINDIA was trading at 444.05. The strike last trading price was 8.5, which was -0.5 lower than the previous day. The implied volatity was 29.64, the open interest changed by 12 which increased total open position to 14
On 27 Jan COALINDIA was trading at 422.90. The strike last trading price was 9, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Jan COALINDIA was trading at 418.40. The strike last trading price was 9, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Jan COALINDIA was trading at 423.20. The strike last trading price was 9, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Jan COALINDIA was trading at 414.05. The strike last trading price was 9, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Jan COALINDIA was trading at 415.30. The strike last trading price was 9, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Jan COALINDIA was trading at 430.15. The strike last trading price was 9, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Jan COALINDIA was trading at 431.00. The strike last trading price was 9, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 Jan COALINDIA was trading at 432.20. The strike last trading price was 9, which was -4.75 lower than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 1
On 13 Jan COALINDIA was trading at 428.90. The strike last trading price was 13.75, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan COALINDIA was trading at 432.30. The strike last trading price was 13.75, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan COALINDIA was trading at 418.35. The strike last trading price was 13.75, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan COALINDIA was trading at 425.25. The strike last trading price was 13.75, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan COALINDIA was trading at 431.65. The strike last trading price was 13.75, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan COALINDIA was trading at 427.05. The strike last trading price was 13.75, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan COALINDIA was trading at 427.45. The strike last trading price was 13.75, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jan COALINDIA was trading at 427.90. The strike last trading price was 13.75, which was -16.55 lower than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 0
On 1 Jan COALINDIA was trading at 400.45. The strike last trading price was 30.3, 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 31 Dec COALINDIA was trading at 399.00. The strike last trading price was 30.3, 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
