COALINDIA
Coal India Ltd
Historical option data for COALINDIA
24 Apr 2026 01:36 PM IST
| COALINDIA 28-Apr-2026 (4d) 430 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0
Theta: -0.47
Gamma: 0.00846
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 455.05 | 27 | 4.5 | 43.58 | 41 | -20 | 488 | |||||||||
| 23 Apr | 450.65 | 22.55 | 6.050000000000001 | 35.74 | 256 | -104 | 511 | |||||||||
| 22 Apr | 444.15 | 16.6 | 1.4000000000000021 | 29.74 | 215 | -54 | 615 | |||||||||
| 21 Apr | 443.15 | 15 | -0.5500000000000007 | 24.35 | 140 | -2 | 667 | |||||||||
| 20 Apr | 441.75 | 15.4 | 1.3000000000000007 | 31.7 | 1,243 | -43 | 670 | |||||||||
| 17 Apr | 438.75 | 13.75 | 3.4499999999999993 | 27.07 | 2,288 | -119 | 716 | |||||||||
| 16 Apr | 432.75 | 10.2 | -2.75 | 25.72 | 1,643 | 25 | 841 | |||||||||
| 15 Apr | 435.80 | 12.8 | -0.9499999999999993 | 27.35 | 1,418 | 40 | 816 | |||||||||
| 13 Apr | 435.10 | 13.75 | 0.05000000000000071 | 28.8 | 3,823 | 347 | 782 | |||||||||
| 10 Apr | 434.10 | 13.5 | -13.2 | 25.69 | 3,264 | 302 | 443 | |||||||||
| 9 Apr | 454.10 | 26.7 | 5 | 12.26 | 96 | -8 | 139 | |||||||||
| 8 Apr | 449.25 | 21.55 | -12.05 | 11.93 | 113 | 13 | 147 | |||||||||
| 7 Apr | 463.00 | 33.6 | 1.65 | 14.57 | 3 | 0 | 134 | |||||||||
| 6 Apr | 459.55 | 31.95 | 3.8 | 20.46 | 40 | -25 | 132 | |||||||||
| 2 Apr | 449.35 | 28.15 | 1.15 | 30.62 | 83 | 9 | 157 | |||||||||
| 1 Apr | 449.40 | 27 | -5.85 | 26.49 | 161 | 41 | 147 | |||||||||
| 30 Mar | 450.45 | 32.85 | 6.55 | 38.19 | 92 | 29 | 106 | |||||||||
| 27 Mar | 445.05 | 26.4 | 1.7 | 29.44 | 107 | -11 | 77 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 443.70 | 24.65 | 0.2 | 26.21 | 76 | -4 | 92 | |||||||||
| 24 Mar | 442.10 | 24.8 | -11.2 | 29.34 | 193 | 56 | 96 | |||||||||
| 23 Mar | 455.25 | 36 | -8.5 | 29.84 | 52 | -13 | 40 | |||||||||
| 20 Mar | 468.15 | 44.5 | 11.5 | 24.73 | 41 | 6 | 33 | |||||||||
| 19 Mar | 454.20 | 33 | -1.6 | 23.89 | 3 | 2 | 26 | |||||||||
| 18 Mar | 455.20 | 34.6 | -6.4 | 21.46 | 3 | 0 | 24 | |||||||||
| 17 Mar | 462.25 | 41 | 0.15 | 29.73 | 7 | 1 | 23 | |||||||||
| 16 Mar | 460.30 | 40.85 | -7.15 | 30.96 | 4 | 0 | 18 | |||||||||
| 13 Mar | 467.00 | 48 | 0 | 34.05 | 2 | 3 | 0 | |||||||||
| 12 Mar | 470.10 | 48 | 16.05 | 24.81 | 10 | 3 | 18 | |||||||||
| 11 Mar | 446.75 | 31.95 | 4.95 | 29.47 | 1 | 0 | 15 | |||||||||
| 10 Mar | 443.55 | 27 | 2 | 24.17 | 9 | 4 | 15 | |||||||||
| 9 Mar | 437.65 | 25 | -2 | 26.49 | 1 | 0 | 10 | |||||||||
| 6 Mar | 440.45 | 27 | -9 | 25.37 | 2 | 1 | 10 | |||||||||
| 5 Mar | 449.40 | 36 | 13.65 | 31.32 | 5 | 3 | 9 | |||||||||
| 4 Mar | 435.15 | 22.35 | 8.85 | 24.89 | 4 | 1 | 5 | |||||||||
| 2 Mar | 426.25 | 13.5 | -4.5 | 18.56 | 3 | 1 | 3 | |||||||||
| 27 Feb | 430.65 | 18 | 0 | 19.77 | 1 | 0 | 1 | |||||||||
| 26 Feb | 433.50 | 18 | -5.5 | 17.79 | 1 | 0 | 0 | |||||||||
| 25 Feb | 438.60 | 23.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 430.95 | 23.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 426.00 | 23.5 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 20 Feb | 423.55 | 23.5 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 19 Feb | 416.15 | 23.5 | 0 | 1.04 | 0 | 0 | 0 | |||||||||
| 18 Feb | 418.00 | 23.5 | 0 | 1.15 | 0 | 0 | 0 | |||||||||
| 17 Feb | 421.55 | 23.5 | 0 | 0.5 | 0 | 0 | 0 | |||||||||
| 16 Feb | 422.50 | 23.5 | 0 | 2.16 | 0 | 0 | 0 | |||||||||
| 13 Feb | 408.95 | 23.5 | 0 | 2.15 | 0 | 0 | 0 | |||||||||
| 12 Feb | 419.15 | 23.5 | 0 | 0.46 | 0 | 0 | 0 | |||||||||
| 11 Feb | 423.25 | 23.5 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 10 Feb | 430.95 | 23.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 431.70 | 23.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 432.80 | 23.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 431.85 | 23.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 434.90 | 23.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 429.40 | 23.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 423.50 | 0 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
| 1 Feb | 419.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 440.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 455.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Coal India Ltd - strike price 430 expiring on 28APR2026
Delta for 430 CE is 0.89
Historical price for 430 CE is as follows
On 24 Apr COALINDIA was trading at 455.05. The strike last trading price was 27, which was 4.5 higher than the previous day. The implied volatity was 43.58, the open interest changed by -20 which decreased total open position to 488
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 22.55, which was 6.050000000000001 higher than the previous day. The implied volatity was 35.74, the open interest changed by -104 which decreased total open position to 511
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 16.6, which was 1.4000000000000021 higher than the previous day. The implied volatity was 29.74, the open interest changed by -54 which decreased total open position to 615
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 15, which was -0.5500000000000007 lower than the previous day. The implied volatity was 24.35, the open interest changed by -2 which decreased total open position to 667
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 15.4, which was 1.3000000000000007 higher than the previous day. The implied volatity was 31.7, the open interest changed by -43 which decreased total open position to 670
On 17 Apr COALINDIA was trading at 438.75. The strike last trading price was 13.75, which was 3.4499999999999993 higher than the previous day. The implied volatity was 27.07, the open interest changed by -119 which decreased total open position to 716
On 16 Apr COALINDIA was trading at 432.75. The strike last trading price was 10.2, which was -2.75 lower than the previous day. The implied volatity was 25.72, the open interest changed by 25 which increased total open position to 841
On 15 Apr COALINDIA was trading at 435.80. The strike last trading price was 12.8, which was -0.9499999999999993 lower than the previous day. The implied volatity was 27.35, the open interest changed by 40 which increased total open position to 816
On 13 Apr COALINDIA was trading at 435.10. The strike last trading price was 13.75, which was 0.05000000000000071 higher than the previous day. The implied volatity was 28.8, the open interest changed by 347 which increased total open position to 782
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 13.5, which was -13.2 lower than the previous day. The implied volatity was 25.69, the open interest changed by 302 which increased total open position to 443
On 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 26.7, which was 5 higher than the previous day. The implied volatity was 12.26, the open interest changed by -8 which decreased total open position to 139
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 21.55, which was -12.05 lower than the previous day. The implied volatity was 11.93, the open interest changed by 13 which increased total open position to 147
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 33.6, which was 1.65 higher than the previous day. The implied volatity was 14.57, the open interest changed by 0 which decreased total open position to 134
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 31.95, which was 3.8 higher than the previous day. The implied volatity was 20.46, the open interest changed by -25 which decreased total open position to 132
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 28.15, which was 1.15 higher than the previous day. The implied volatity was 30.62, the open interest changed by 9 which increased total open position to 157
On 1 Apr COALINDIA was trading at 449.40. The strike last trading price was 27, which was -5.85 lower than the previous day. The implied volatity was 26.49, the open interest changed by 41 which increased total open position to 147
On 30 Mar COALINDIA was trading at 450.45. The strike last trading price was 32.85, which was 6.55 higher than the previous day. The implied volatity was 38.19, the open interest changed by 29 which increased total open position to 106
On 27 Mar COALINDIA was trading at 445.05. The strike last trading price was 26.4, which was 1.7 higher than the previous day. The implied volatity was 29.44, the open interest changed by -11 which decreased total open position to 77
On 25 Mar COALINDIA was trading at 443.70. The strike last trading price was 24.65, which was 0.2 higher than the previous day. The implied volatity was 26.21, the open interest changed by -4 which decreased total open position to 92
On 24 Mar COALINDIA was trading at 442.10. The strike last trading price was 24.8, which was -11.2 lower than the previous day. The implied volatity was 29.34, the open interest changed by 56 which increased total open position to 96
On 23 Mar COALINDIA was trading at 455.25. The strike last trading price was 36, which was -8.5 lower than the previous day. The implied volatity was 29.84, the open interest changed by -13 which decreased total open position to 40
On 20 Mar COALINDIA was trading at 468.15. The strike last trading price was 44.5, which was 11.5 higher than the previous day. The implied volatity was 24.73, the open interest changed by 6 which increased total open position to 33
On 19 Mar COALINDIA was trading at 454.20. The strike last trading price was 33, which was -1.6 lower than the previous day. The implied volatity was 23.89, the open interest changed by 2 which increased total open position to 26
On 18 Mar COALINDIA was trading at 455.20. The strike last trading price was 34.6, which was -6.4 lower than the previous day. The implied volatity was 21.46, the open interest changed by 0 which decreased total open position to 24
On 17 Mar COALINDIA was trading at 462.25. The strike last trading price was 41, which was 0.15 higher than the previous day. The implied volatity was 29.73, the open interest changed by 1 which increased total open position to 23
On 16 Mar COALINDIA was trading at 460.30. The strike last trading price was 40.85, which was -7.15 lower than the previous day. The implied volatity was 30.96, the open interest changed by 0 which decreased total open position to 18
On 13 Mar COALINDIA was trading at 467.00. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was 34.05, the open interest changed by 3 which increased total open position to 0
On 12 Mar COALINDIA was trading at 470.10. The strike last trading price was 48, which was 16.05 higher than the previous day. The implied volatity was 24.81, the open interest changed by 3 which increased total open position to 18
On 11 Mar COALINDIA was trading at 446.75. The strike last trading price was 31.95, which was 4.95 higher than the previous day. The implied volatity was 29.47, the open interest changed by 0 which decreased total open position to 15
On 10 Mar COALINDIA was trading at 443.55. The strike last trading price was 27, which was 2 higher than the previous day. The implied volatity was 24.17, the open interest changed by 4 which increased total open position to 15
On 9 Mar COALINDIA was trading at 437.65. The strike last trading price was 25, which was -2 lower than the previous day. The implied volatity was 26.49, the open interest changed by 0 which decreased total open position to 10
On 6 Mar COALINDIA was trading at 440.45. The strike last trading price was 27, which was -9 lower than the previous day. The implied volatity was 25.37, the open interest changed by 1 which increased total open position to 10
On 5 Mar COALINDIA was trading at 449.40. The strike last trading price was 36, which was 13.65 higher than the previous day. The implied volatity was 31.32, the open interest changed by 3 which increased total open position to 9
On 4 Mar COALINDIA was trading at 435.15. The strike last trading price was 22.35, which was 8.85 higher than the previous day. The implied volatity was 24.89, the open interest changed by 1 which increased total open position to 5
On 2 Mar COALINDIA was trading at 426.25. The strike last trading price was 13.5, which was -4.5 lower than the previous day. The implied volatity was 18.56, the open interest changed by 1 which increased total open position to 3
On 27 Feb COALINDIA was trading at 430.65. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 19.77, the open interest changed by 0 which decreased total open position to 1
On 26 Feb COALINDIA was trading at 433.50. The strike last trading price was 18, which was -5.5 lower than the previous day. The implied volatity was 17.79, 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 23.5, 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
On 24 Feb COALINDIA was trading at 430.95. The strike last trading price was 23.5, 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
On 23 Feb COALINDIA was trading at 426.00. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was 0.39, 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 23.5, which was 0 lower than the previous day. The implied volatity was 0.31, 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 23.5, which was 0 lower than the previous day. The implied volatity was 1.04, 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 23.5, which was 0 lower than the previous day. The implied volatity was 1.15, 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 23.5, which was 0 lower than the previous day. The implied volatity was 0.5, 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 23.5, which was 0 lower than the previous day. The implied volatity was 2.16, 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 23.5, which was 0 lower than the previous day. The implied volatity was 2.15, 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 23.5, which was 0 lower than the previous day. The implied volatity was 0.46, 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 23.5, which was 0 lower than the previous day. The implied volatity was 0.01, 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 23.5, 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
On 9 Feb COALINDIA was trading at 431.70. The strike last trading price was 23.5, 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
On 6 Feb COALINDIA was trading at 432.80. The strike last trading price was 23.5, 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
On 5 Feb COALINDIA was trading at 431.85. The strike last trading price was 23.5, 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
On 4 Feb COALINDIA was trading at 434.90. The strike last trading price was 23.5, 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
On 3 Feb COALINDIA was trading at 429.40. The strike last trading price was 23.5, 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
On 2 Feb COALINDIA was trading at 423.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.41, 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 0, 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 0, 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 0, 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) 430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0
Theta: -0.07
Gamma: 0.00529
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 455.05 | 0.2 | -0.35000000000000003 | 28.93 | 636 | -81 | 785 |
| 23 Apr | 450.65 | 0.55 | -0.8999999999999999 | 28.44 | 754 | -104 | 868 |
| 22 Apr | 444.15 | 1.4 | -0.8999999999999999 | 26.84 | 1,071 | -93 | 1,007 |
| 21 Apr | 443.15 | 2.4 | -0.8000000000000003 | 29.35 | 918 | 30 | 1,102 |
| 20 Apr | 441.75 | 3.2 | -1.1499999999999995 | 29.17 | 2,444 | -469 | 1,076 |
| 17 Apr | 438.75 | 4.5 | -3.4000000000000004 | 27.61 | 2,705 | 146 | 1,545 |
| 16 Apr | 432.75 | 7.85 | -0.34999999999999964 | 30.54 | 2,443 | 202 | 1,401 |
| 15 Apr | 435.80 | 8.15 | -1.9499999999999993 | 34.12 | 2,295 | 115 | 1,196 |
| 13 Apr | 435.10 | 10.15 | -0.5499999999999989 | 37.19 | 3,619 | 83 | 1,077 |
| 10 Apr | 434.10 | 11 | 7.25 | 36.27 | 10,143 | 181 | 1,008 |
| 9 Apr | 454.10 | 3.75 | -2.2 | 32.23 | 462 | 0 | 828 |
| 8 Apr | 449.25 | 5.85 | 2.15 | 34.25 | 845 | 90 | 826 |
| 7 Apr | 463.00 | 3.8 | -1.1 | 35.74 | 423 | 119 | 736 |
| 6 Apr | 459.55 | 4.9 | -2.65 | 36.51 | 444 | 64 | 616 |
| 2 Apr | 449.35 | 7.4 | -0.95 | 34.7 | 491 | -14 | 546 |
| 1 Apr | 449.40 | 8.4 | -1.3 | 36.67 | 397 | 55 | 560 |
| 30 Mar | 450.45 | 9.7 | -0.85 | 39 | 706 | 66 | 505 |
| 27 Mar | 445.05 | 10.25 | -0.35 | 35.27 | 459 | 46 | 439 |
| 25 Mar | 443.70 | 10.7 | -1.8 | 34.55 | 631 | -185 | 393 |
| 24 Mar | 442.10 | 12.35 | 4.2 | 35.83 | 1,116 | 266 | 582 |
| 23 Mar | 455.25 | 7.9 | 3.05 | 35.25 | 130 | 18 | 315 |
| 20 Mar | 468.15 | 4.75 | -1.9 | 32.34 | 374 | 114 | 297 |
| 19 Mar | 454.20 | 6.65 | 0.85 | 30.11 | 52 | 31 | 183 |
| 18 Mar | 455.20 | 5.85 | 0.9 | 29.45 | 62 | 0 | 152 |
| 17 Mar | 462.25 | 4.95 | -0.5 | 28.68 | 73 | 42 | 150 |
| 16 Mar | 460.30 | 5.45 | 0.5 | 29.06 | 38 | 11 | 107 |
| 13 Mar | 467.00 | 5.15 | 0.5 | 30.57 | 53 | 8 | 96 |
| 12 Mar | 470.10 | 4.65 | -2.5 | 30.53 | 67 | 50 | 87 |
| 11 Mar | 446.75 | 7.15 | -1.35 | 25.31 | 11 | 1 | 36 |
| 10 Mar | 443.55 | 8.3 | -3.7 | 25.41 | 24 | -1 | 36 |
| 9 Mar | 437.65 | 12 | 1.9 | 28.37 | 6 | 1 | 36 |
| 6 Mar | 440.45 | 10.1 | 2.2 | 26.69 | 24 | 7 | 34 |
| 5 Mar | 449.40 | 7.5 | -5.5 | 25.37 | 33 | 7 | 25 |
| 4 Mar | 435.15 | 13 | -11 | 26.8 | 33 | 19 | 19 |
| 2 Mar | 426.25 | 24 | 0 | 0.43 | 0 | 0 | 0 |
| 27 Feb | 430.65 | 24 | 0 | 1.34 | 0 | 0 | 0 |
| 26 Feb | 433.50 | 24 | 0 | 1.76 | 0 | 0 | 0 |
| 25 Feb | 438.60 | 24 | 0 | 2.55 | 0 | 0 | 0 |
| 24 Feb | 430.95 | 24 | 0 | 1.39 | 0 | 0 | 0 |
| 23 Feb | 426.00 | 24 | 0 | 0.58 | 0 | 0 | 0 |
| 20 Feb | 423.55 | 24 | 0 | 0.34 | 0 | 0 | 0 |
| 19 Feb | 416.15 | 24 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 418.00 | 24 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 421.55 | 24 | 0 | 0.11 | 0 | 0 | 0 |
| 16 Feb | 422.50 | 24 | 0 | 0.18 | 0 | 0 | 0 |
| 13 Feb | 408.95 | 24 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 419.15 | 24 | 0 | 0.19 | 0 | 0 | 0 |
| 11 Feb | 423.25 | 24 | 0 | 0.87 | 0 | 0 | 0 |
| 10 Feb | 430.95 | 24 | 0 | 1.85 | 0 | 0 | 0 |
| 9 Feb | 431.70 | 24 | 0 | 1.92 | 0 | 0 | 0 |
| 6 Feb | 432.80 | 24 | 0 | 1.76 | 0 | 0 | 0 |
| 5 Feb | 431.85 | 24 | 0 | 2.42 | 0 | 0 | 0 |
| 4 Feb | 434.90 | 24 | 0 | 2.22 | 0 | 0 | 0 |
| 3 Feb | 429.40 | 24 | 0 | 0.93 | 0 | 0 | 0 |
| 2 Feb | 423.50 | 24 | 0 | 0.34 | 0 | 0 | 0 |
| 1 Feb | 419.55 | 24 | 0 | 2.77 | 0 | 0 | 0 |
| 30 Jan | 440.75 | 24 | 0 | 3.77 | 0 | 0 | 0 |
| 29 Jan | 455.75 | 24 | 0 | 3.45 | 0 | 0 | 0 |
For Coal India Ltd - strike price 430 expiring on 28APR2026
Delta for 430 PE is -0.03
Historical price for 430 PE is as follows
On 24 Apr COALINDIA was trading at 455.05. The strike last trading price was 0.2, which was -0.35000000000000003 lower than the previous day. The implied volatity was 28.93, the open interest changed by -81 which decreased total open position to 785
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 0.55, which was -0.8999999999999999 lower than the previous day. The implied volatity was 28.44, the open interest changed by -104 which decreased total open position to 868
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 1.4, which was -0.8999999999999999 lower than the previous day. The implied volatity was 26.84, the open interest changed by -93 which decreased total open position to 1007
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 2.4, which was -0.8000000000000003 lower than the previous day. The implied volatity was 29.35, the open interest changed by 30 which increased total open position to 1102
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 3.2, which was -1.1499999999999995 lower than the previous day. The implied volatity was 29.17, the open interest changed by -469 which decreased total open position to 1076
On 17 Apr COALINDIA was trading at 438.75. The strike last trading price was 4.5, which was -3.4000000000000004 lower than the previous day. The implied volatity was 27.61, the open interest changed by 146 which increased total open position to 1545
On 16 Apr COALINDIA was trading at 432.75. The strike last trading price was 7.85, which was -0.34999999999999964 lower than the previous day. The implied volatity was 30.54, the open interest changed by 202 which increased total open position to 1401
On 15 Apr COALINDIA was trading at 435.80. The strike last trading price was 8.15, which was -1.9499999999999993 lower than the previous day. The implied volatity was 34.12, the open interest changed by 115 which increased total open position to 1196
On 13 Apr COALINDIA was trading at 435.10. The strike last trading price was 10.15, which was -0.5499999999999989 lower than the previous day. The implied volatity was 37.19, the open interest changed by 83 which increased total open position to 1077
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 11, which was 7.25 higher than the previous day. The implied volatity was 36.27, the open interest changed by 181 which increased total open position to 1008
On 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 3.75, which was -2.2 lower than the previous day. The implied volatity was 32.23, the open interest changed by 0 which decreased total open position to 828
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 5.85, which was 2.15 higher than the previous day. The implied volatity was 34.25, the open interest changed by 90 which increased total open position to 826
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 3.8, which was -1.1 lower than the previous day. The implied volatity was 35.74, the open interest changed by 119 which increased total open position to 736
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 4.9, which was -2.65 lower than the previous day. The implied volatity was 36.51, the open interest changed by 64 which increased total open position to 616
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 7.4, which was -0.95 lower than the previous day. The implied volatity was 34.7, the open interest changed by -14 which decreased total open position to 546
On 1 Apr COALINDIA was trading at 449.40. The strike last trading price was 8.4, which was -1.3 lower than the previous day. The implied volatity was 36.67, the open interest changed by 55 which increased total open position to 560
On 30 Mar COALINDIA was trading at 450.45. The strike last trading price was 9.7, which was -0.85 lower than the previous day. The implied volatity was 39, the open interest changed by 66 which increased total open position to 505
On 27 Mar COALINDIA was trading at 445.05. The strike last trading price was 10.25, which was -0.35 lower than the previous day. The implied volatity was 35.27, the open interest changed by 46 which increased total open position to 439
On 25 Mar COALINDIA was trading at 443.70. The strike last trading price was 10.7, which was -1.8 lower than the previous day. The implied volatity was 34.55, the open interest changed by -185 which decreased total open position to 393
On 24 Mar COALINDIA was trading at 442.10. The strike last trading price was 12.35, which was 4.2 higher than the previous day. The implied volatity was 35.83, the open interest changed by 266 which increased total open position to 582
On 23 Mar COALINDIA was trading at 455.25. The strike last trading price was 7.9, which was 3.05 higher than the previous day. The implied volatity was 35.25, the open interest changed by 18 which increased total open position to 315
On 20 Mar COALINDIA was trading at 468.15. The strike last trading price was 4.75, which was -1.9 lower than the previous day. The implied volatity was 32.34, the open interest changed by 114 which increased total open position to 297
On 19 Mar COALINDIA was trading at 454.20. The strike last trading price was 6.65, which was 0.85 higher than the previous day. The implied volatity was 30.11, the open interest changed by 31 which increased total open position to 183
On 18 Mar COALINDIA was trading at 455.20. The strike last trading price was 5.85, which was 0.9 higher than the previous day. The implied volatity was 29.45, the open interest changed by 0 which decreased total open position to 152
On 17 Mar COALINDIA was trading at 462.25. The strike last trading price was 4.95, which was -0.5 lower than the previous day. The implied volatity was 28.68, the open interest changed by 42 which increased total open position to 150
On 16 Mar COALINDIA was trading at 460.30. The strike last trading price was 5.45, which was 0.5 higher than the previous day. The implied volatity was 29.06, the open interest changed by 11 which increased total open position to 107
On 13 Mar COALINDIA was trading at 467.00. The strike last trading price was 5.15, which was 0.5 higher than the previous day. The implied volatity was 30.57, the open interest changed by 8 which increased total open position to 96
On 12 Mar COALINDIA was trading at 470.10. The strike last trading price was 4.65, which was -2.5 lower than the previous day. The implied volatity was 30.53, the open interest changed by 50 which increased total open position to 87
On 11 Mar COALINDIA was trading at 446.75. The strike last trading price was 7.15, which was -1.35 lower than the previous day. The implied volatity was 25.31, the open interest changed by 1 which increased total open position to 36
On 10 Mar COALINDIA was trading at 443.55. The strike last trading price was 8.3, which was -3.7 lower than the previous day. The implied volatity was 25.41, the open interest changed by -1 which decreased total open position to 36
On 9 Mar COALINDIA was trading at 437.65. The strike last trading price was 12, which was 1.9 higher than the previous day. The implied volatity was 28.37, the open interest changed by 1 which increased total open position to 36
On 6 Mar COALINDIA was trading at 440.45. The strike last trading price was 10.1, which was 2.2 higher than the previous day. The implied volatity was 26.69, the open interest changed by 7 which increased total open position to 34
On 5 Mar COALINDIA was trading at 449.40. The strike last trading price was 7.5, which was -5.5 lower than the previous day. The implied volatity was 25.37, the open interest changed by 7 which increased total open position to 25
On 4 Mar COALINDIA was trading at 435.15. The strike last trading price was 13, which was -11 lower than the previous day. The implied volatity was 26.8, the open interest changed by 19 which increased total open position to 19
On 2 Mar COALINDIA was trading at 426.25. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 0.43, 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 24, which was 0 lower than the previous day. The implied volatity was 1.34, 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 24, which was 0 lower than the previous day. The implied volatity was 1.76, 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 24, which was 0 lower than the previous day. The implied volatity was 2.55, 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 24, which was 0 lower than the previous day. The implied volatity was 1.39, 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 24, which was 0 lower than the previous day. The implied volatity was 0.58, 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 24, which was 0 lower than the previous day. The implied volatity was 0.34, 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 24, 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 24, 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 24, which was 0 lower than the previous day. The implied volatity was 0.11, 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 24, which was 0 lower than the previous day. The implied volatity was 0.18, 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 24, 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 Feb COALINDIA was trading at 419.15. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 0.19, 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 24, which was 0 lower than the previous day. The implied volatity was 0.87, 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 24, which was 0 lower than the previous day. The implied volatity was 1.85, 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 24, which was 0 lower than the previous day. The implied volatity was 1.92, 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 24, which was 0 lower than the previous day. The implied volatity was 1.76, 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 24, which was 0 lower than the previous day. The implied volatity was 2.42, 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 24, which was 0 lower than the previous day. The implied volatity was 2.22, 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 24, which was 0 lower than the previous day. The implied volatity was 0.93, 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 24, which was 0 lower than the previous day. The implied volatity was 0.34, 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 24, which was 0 lower than the previous day. The implied volatity was 2.77, 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 24, which was 0 lower than the previous day. The implied volatity was 3.77, 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 24, which was 0 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
