Historical option data for COALINDIA
25 Jun 2026 10:22 AM IST
| COALINDIA 30-Jun-2026 (5d) 450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0
Theta: -0.13
Gamma: 0.01308
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 434.15 | 0.3 | -0.7 (-70.00%) | 18.81 | 2,696 | -251 | 4,339 | |||||||||
| 24 Jun | 441.75 | 1.35 | -1.65 (-55.00%) | 18.18 | 5,161 | 126 | 4,590 | |||||||||
| 23 Jun | 444.35 | 3.1 | -2.9 (-48.33%) | 20.44 | 4,099 | 223 | 4,466 | |||||||||
| 22 Jun | 449.00 | 5.95 | -2.05 (-25.62%) | 22.77 | 3,768 | 181 | 4,570 | |||||||||
| 19 Jun | 451.30 | 8.2 | -0.8 (-8.89%) | 21.14 | 3,308 | 201 | 4,390 | |||||||||
| 18 Jun | 452.00 | 8.8 | -2.2 (-20.00%) | 21.55 | 3,012 | 172 | 4,188 | |||||||||
| 17 Jun | 455.75 | 10.8 | 2.8 (35.00%) | 21.12 | 6,610 | -319 | 4,279 | |||||||||
| 16 Jun | 450.95 | 8.35 | 2.35 (39.17%) | 20.58 | 8,537 | -296 | 4,603 | |||||||||
| 15 Jun | 444.05 | 7.5 | 1.5 (25.00%) | 22.4 | 8,603 | 284 | 4,898 | |||||||||
| 12 Jun | 443.50 | 6.65 | -1.35 (-16.87%) | 21.29 | 8,300 | 1,206 | 4,615 | |||||||||
| 11 Jun | 446.20 | 7.6 | -3.4 (-30.91%) | 21.62 | 5,239 | 1,434 | 3,405 | |||||||||
| 10 Jun | 451.00 | 10.75 | -11.25 (-51.14%) | 22.07 | 1,842 | 220 | 1,973 | |||||||||
| 9 Jun | 466.90 | 21.85 | -0.15 (-0.68%) | 23.33 | 250 | 33 | 1,754 | |||||||||
| 8 Jun | 464.90 | 22 | -7 (-24.14%) | 27.13 | 157 | -15 | 1,720 | |||||||||
| 5 Jun | 472.30 | 28.4 | -9.6 (-25.26%) | 27.44 | 532 | -55 | 1,735 | |||||||||
| 4 Jun | 481.65 | 37 | 7 (23.33%) | 30.86 | 701 | -77 | 1,791 | |||||||||
| 3 Jun | 472.30 | 31.75 | 2.75 (9.48%) | 30.47 | 439 | -83 | 1,867 | |||||||||
| 2 Jun | 472.15 | 28.7 | -1.3 (-4.33%) | 26.42 | 380 | -106 | 1,950 | |||||||||
| 1 Jun | 472.60 | 30.9 | 11.9 (62.63%) | 28.87 | 2,215 | -188 | 2,062 | |||||||||
| 29 May | 457.90 | 19.95 | 1.95 (10.83%) | 25.58 | 5,901 | -1,599 | 2,250 | |||||||||
| 27 May | 463.05 | 18.7 | 0.7 (3.89%) | 15.18 | 32,673 | 3,168 | 3,908 | |||||||||
| 26 May | 458.15 | 17.45 | -1.95 (-10.05%) | 23.21 | 1,448 | 541 | 737 | |||||||||
| 25 May | 458.00 | 19.9 | 0.9 (4.74%) | 23.91 | 363 | 45 | 194 | |||||||||
| 22 May | 456.55 | 19.1 | -1.85 (-8.83%) | 23.74 | 180 | 27 | 148 | |||||||||
| 21 May | 460.20 | 20.95 | 0.55 (2.70%) | 21 | 57 | 9 | 121 | |||||||||
| 20 May | 458.70 | 20.35 | 0.7 (3.56%) | 22.45 | 102 | -18 | 111 | |||||||||
| 19 May | 456.95 | 19.25 | -3.75 (-16.30%) | 22.99 | 69 | 17 | 129 | |||||||||
| 18 May | 462.10 | 22.75 | -1.25 (-5.21%) | 22.71 | 107 | 13 | 112 | |||||||||
| 15 May | 462.20 | 23.15 | 3.9 (20.26%) | 22.59 | 96 | -42 | 100 | |||||||||
| 14 May | 454.05 | 20.45 | -3.1 (-13.16%) | 25.62 | 125 | 51 | 142 | |||||||||
| 13 May | 462.25 | 23.55 | 0.05 (0.21%) | 0 | 21 | 12 | 90 | |||||||||
| 12 May | 463.05 | 23 | -3 (-11.54%) | 0 | 11 | 7 | 77 | |||||||||
| 11 May | 464.45 | 26 | 4.7 (22.07%) | 0 | 34 | 0 | 43 | |||||||||
| 8 May | 456.40 | 21.3 | -5.8 (-21.40%) | 23.27 | 34 | 19 | 42 | |||||||||
| 7 May | 466.65 | 27.1 | -7.75 (-22.24%) | 20.05 | 23 | 2 | 22 | |||||||||
| 6 May | 470.20 | 34.85 | 0 (0.00%) | 24.3 | 0 | 0 | 20 | |||||||||
| 5 May | 472.60 | 34.85 | -1.8 (-4.91%) | 24.3 | 3 | 0 | 19 | |||||||||
| 4 May | 479.95 | 36.65 | -2.1 (-5.42%) | 18.37 | 20 | -3 | 21 | |||||||||
| 30 Apr | 481.45 | 38.75 | -1.8 (-4.44%) | 20.26 | 2 | 0 | 24 | |||||||||
| 29 Apr | 479.90 | 40.55 | 13.5 (49.91%) | 21.55 | 18 | 11 | 21 | |||||||||
| 28 Apr | 467.00 | 27.05 | 8.6 (46.61%) | 19.8 | 4 | 1 | 10 | |||||||||
| 27 Apr | 452.50 | 18.45 | 3.45 (23.00%) | 19.97 | 10 | 8 | 9 | |||||||||
| 24 Apr | 456.00 | 15 | -7.6 (-33.63%) | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 450.65 | 15 | -7.6 (-33.63%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 444.15 | 15 | -7.6 (-33.63%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 443.15 | 15 | -7.6 (-33.63%) | 21.38 | 0 | 0 | 1 | |||||||||
| 20 Apr | 441.75 | 15 | -16.7 (-52.68%) | 21.38 | 1 | 0 | 0 | |||||||||
| 17 Apr | 438.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 432.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 435.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 435.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 434.10 | 31.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 454.10 | 31.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 449.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 463.00 | 31.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 459.55 | 31.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 449.35 | 31.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Coal India Ltd - strike price 450 expiring on 30JUN2026
Delta for 450 CE is 0.07
Historical price for 450 CE is as follows
On 25 Jun COALINDIA was trading at 434.15. The strike last trading price was 0.3, which was -0.7 lower than the previous day. The implied volatity was 18.81, the open interest changed by -251 which decreased total open position to 4339
On 24 Jun COALINDIA was trading at 441.75. The strike last trading price was 1.35, which was -1.65 lower than the previous day. The implied volatity was 18.18, the open interest changed by 126 which increased total open position to 4590
On 23 Jun COALINDIA was trading at 444.35. The strike last trading price was 3.1, which was -2.9 lower than the previous day. The implied volatity was 20.44, the open interest changed by 223 which increased total open position to 4466
On 22 Jun COALINDIA was trading at 449.00. The strike last trading price was 5.95, which was -2.05 lower than the previous day. The implied volatity was 22.77, the open interest changed by 181 which increased total open position to 4570
On 19 Jun COALINDIA was trading at 451.30. The strike last trading price was 8.2, which was -0.8 lower than the previous day. The implied volatity was 21.14, the open interest changed by 201 which increased total open position to 4390
On 18 Jun COALINDIA was trading at 452.00. The strike last trading price was 8.8, which was -2.2 lower than the previous day. The implied volatity was 21.55, the open interest changed by 172 which increased total open position to 4188
On 17 Jun COALINDIA was trading at 455.75. The strike last trading price was 10.8, which was 2.8 higher than the previous day. The implied volatity was 21.12, the open interest changed by -319 which decreased total open position to 4279
On 16 Jun COALINDIA was trading at 450.95. The strike last trading price was 8.35, which was 2.35 higher than the previous day. The implied volatity was 20.58, the open interest changed by -296 which decreased total open position to 4603
On 15 Jun COALINDIA was trading at 444.05. The strike last trading price was 7.5, which was 1.5 higher than the previous day. The implied volatity was 22.4, the open interest changed by 284 which increased total open position to 4898
On 12 Jun COALINDIA was trading at 443.50. The strike last trading price was 6.65, which was -1.35 lower than the previous day. The implied volatity was 21.29, the open interest changed by 1206 which increased total open position to 4615
On 11 Jun COALINDIA was trading at 446.20. The strike last trading price was 7.6, which was -3.4 lower than the previous day. The implied volatity was 21.62, the open interest changed by 1434 which increased total open position to 3405
On 10 Jun COALINDIA was trading at 451.00. The strike last trading price was 10.75, which was -11.25 lower than the previous day. The implied volatity was 22.07, the open interest changed by 220 which increased total open position to 1973
On 9 Jun COALINDIA was trading at 466.90. The strike last trading price was 21.85, which was -0.15 lower than the previous day. The implied volatity was 23.33, the open interest changed by 33 which increased total open position to 1754
On 8 Jun COALINDIA was trading at 464.90. The strike last trading price was 22, which was -7 lower than the previous day. The implied volatity was 27.13, the open interest changed by -15 which decreased total open position to 1720
On 5 Jun COALINDIA was trading at 472.30. The strike last trading price was 28.4, which was -9.6 lower than the previous day. The implied volatity was 27.44, the open interest changed by -55 which decreased total open position to 1735
On 4 Jun COALINDIA was trading at 481.65. The strike last trading price was 37, which was 7 higher than the previous day. The implied volatity was 30.86, the open interest changed by -77 which decreased total open position to 1791
On 3 Jun COALINDIA was trading at 472.30. The strike last trading price was 31.75, which was 2.75 higher than the previous day. The implied volatity was 30.47, the open interest changed by -83 which decreased total open position to 1867
On 2 Jun COALINDIA was trading at 472.15. The strike last trading price was 28.7, which was -1.3 lower than the previous day. The implied volatity was 26.42, the open interest changed by -106 which decreased total open position to 1950
On 1 Jun COALINDIA was trading at 472.60. The strike last trading price was 30.9, which was 11.9 higher than the previous day. The implied volatity was 28.87, the open interest changed by -188 which decreased total open position to 2062
On 29 May COALINDIA was trading at 457.90. The strike last trading price was 19.95, which was 1.95 higher than the previous day. The implied volatity was 25.58, the open interest changed by -1599 which decreased total open position to 2250
On 27 May COALINDIA was trading at 463.05. The strike last trading price was 18.7, which was 0.7 higher than the previous day. The implied volatity was 15.18, the open interest changed by 3168 which increased total open position to 3908
On 26 May COALINDIA was trading at 458.15. The strike last trading price was 17.45, which was -1.95 lower than the previous day. The implied volatity was 23.21, the open interest changed by 541 which increased total open position to 737
On 25 May COALINDIA was trading at 458.00. The strike last trading price was 19.9, which was 0.9 higher than the previous day. The implied volatity was 23.91, the open interest changed by 45 which increased total open position to 194
On 22 May COALINDIA was trading at 456.55. The strike last trading price was 19.1, which was -1.85 lower than the previous day. The implied volatity was 23.74, the open interest changed by 27 which increased total open position to 148
On 21 May COALINDIA was trading at 460.20. The strike last trading price was 20.95, which was 0.55 higher than the previous day. The implied volatity was 21, the open interest changed by 9 which increased total open position to 121
On 20 May COALINDIA was trading at 458.70. The strike last trading price was 20.35, which was 0.7 higher than the previous day. The implied volatity was 22.45, the open interest changed by -18 which decreased total open position to 111
On 19 May COALINDIA was trading at 456.95. The strike last trading price was 19.25, which was -3.75 lower than the previous day. The implied volatity was 22.99, the open interest changed by 17 which increased total open position to 129
On 18 May COALINDIA was trading at 462.10. The strike last trading price was 22.75, which was -1.25 lower than the previous day. The implied volatity was 22.71, the open interest changed by 13 which increased total open position to 112
On 15 May COALINDIA was trading at 462.20. The strike last trading price was 23.15, which was 3.9 higher than the previous day. The implied volatity was 22.59, the open interest changed by -42 which decreased total open position to 100
On 14 May COALINDIA was trading at 454.05. The strike last trading price was 20.45, which was -3.1 lower than the previous day. The implied volatity was 25.62, the open interest changed by 51 which increased total open position to 142
On 13 May COALINDIA was trading at 462.25. The strike last trading price was 23.55, which was 0.05 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 90
On 12 May COALINDIA was trading at 463.05. The strike last trading price was 23, which was -3 lower than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 77
On 11 May COALINDIA was trading at 464.45. The strike last trading price was 26, which was 4.7 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 43
On 8 May COALINDIA was trading at 456.40. The strike last trading price was 21.3, which was -5.8 lower than the previous day. The implied volatity was 23.27, the open interest changed by 19 which increased total open position to 42
On 7 May COALINDIA was trading at 466.65. The strike last trading price was 27.1, which was -7.75 lower than the previous day. The implied volatity was 20.05, the open interest changed by 2 which increased total open position to 22
On 6 May COALINDIA was trading at 470.20. The strike last trading price was 34.85, which was 0 lower than the previous day. The implied volatity was 24.3, the open interest changed by 0 which decreased total open position to 20
On 5 May COALINDIA was trading at 472.60. The strike last trading price was 34.85, which was -1.8 lower than the previous day. The implied volatity was 24.3, the open interest changed by 0 which decreased total open position to 19
On 4 May COALINDIA was trading at 479.95. The strike last trading price was 36.65, which was -2.1 lower than the previous day. The implied volatity was 18.37, the open interest changed by -3 which decreased total open position to 21
On 30 Apr COALINDIA was trading at 481.45. The strike last trading price was 38.75, which was -1.8 lower than the previous day. The implied volatity was 20.26, the open interest changed by 0 which decreased total open position to 24
On 29 Apr COALINDIA was trading at 479.90. The strike last trading price was 40.55, which was 13.5 higher than the previous day. The implied volatity was 21.55, the open interest changed by 11 which increased total open position to 21
On 28 Apr COALINDIA was trading at 467.00. The strike last trading price was 27.05, which was 8.6 higher than the previous day. The implied volatity was 19.8, the open interest changed by 1 which increased total open position to 10
On 27 Apr COALINDIA was trading at 452.50. The strike last trading price was 18.45, which was 3.45 higher than the previous day. The implied volatity was 19.97, the open interest changed by 8 which increased total open position to 9
On 24 Apr COALINDIA was trading at 456.00. The strike last trading price was 15, which was -7.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 15, which was -7.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 15, which was -7.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 15, which was -7.6 lower than the previous day. The implied volatity was 21.38, the open interest changed by 0 which decreased total open position to 1
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 15, which was -16.7 lower than the previous day. The implied volatity was 21.38, the open interest changed by 0 which decreased total open position to 0
On 17 Apr COALINDIA was trading at 438.75. 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 16 Apr COALINDIA was trading at 432.75. 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 15 Apr COALINDIA was trading at 435.80. 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 13 Apr COALINDIA was trading at 435.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 31.7, 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 Apr COALINDIA was trading at 454.10. The strike last trading price was 31.7, 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 8 Apr COALINDIA was trading at 449.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 31.7, 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 Apr COALINDIA was trading at 459.55. The strike last trading price was 31.7, 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 Apr COALINDIA was trading at 449.35. The strike last trading price was 31.7, 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 30-Jun-2026 (5d) 450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: 0
Gamma: 0.00949
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 434.15 | 15.75 | 6.95 (78.98%) | 15.99 | 602 | -211 | 2,533 |
| 24 Jun | 441.75 | 9.25 | 1.5 (19.35%) | 16.27 | 1,047 | -191 | 2,748 |
| 23 Jun | 444.35 | 7.7 | 2.4 (45.28%) | 19.37 | 1,385 | -135 | 2,942 |
| 22 Jun | 449.00 | 5.35 | 0.4 (8.08%) | 18.94 | 2,789 | 125 | 3,078 |
| 19 Jun | 451.30 | 4.6 | 0.05 (1.10%) | 18.63 | 2,933 | 111 | 2,953 |
| 18 Jun | 452.00 | 4.4 | 0.9 (25.71%) | 17.65 | 3,534 | -51 | 2,842 |
| 17 Jun | 455.75 | 3.45 | -1.85 (-34.91%) | 17.56 | 7,442 | -77 | 2,893 |
| 16 Jun | 450.95 | 5.4 | -3.45 (-38.98%) | 17.56 | 3,875 | 249 | 2,970 |
| 15 Jun | 444.05 | 7.55 | -2.15 (-22.16%) | 18.54 | 1,837 | 34 | 2,707 |
| 12 Jun | 443.50 | 9 | 0 (0.00%) | 17.12 | 2,482 | 113 | 2,779 |
| 11 Jun | 446.20 | 9.1 | 1.55 (20.53%) | 18.7 | 4,018 | -154 | 2,667 |
| 10 Jun | 451.00 | 7.75 | 4.75 (158.33%) | 21.31 | 6,163 | -58 | 2,861 |
| 9 Jun | 466.90 | 3.05 | -0.85 (-21.79%) | 21.53 | 2,307 | 38 | 2,924 |
| 8 Jun | 464.90 | 3.9 | 1.15 (41.82%) | 22.05 | 2,304 | 76 | 2,890 |
| 5 Jun | 472.30 | 2.8 | 0.55 (24.44%) | 22.24 | 2,897 | -371 | 2,892 |
| 4 Jun | 481.65 | 2.3 | -0.85 (-26.98%) | 24.82 | 5,663 | -1,426 | 3,264 |
| 3 Jun | 472.30 | 3.15 | -0.35 (-10.00%) | 23.66 | 4,551 | 145 | 4,684 |
| 2 Jun | 472.15 | 3.65 | -0.25 (-6.41%) | 22.99 | 5,845 | 362 | 4,543 |
| 1 Jun | 472.60 | 3.7 | -3.5 (-48.61%) | 23.92 | 11,230 | -218 | 4,168 |
| 29 May | 457.90 | 6.95 | -2.9 (-29.44%) | 21.27 | 12,608 | 1,037 | 4,399 |
| 27 May | 463.05 | 9.05 | -4.35 (-32.46%) | 28.52 | 17,507 | 535 | 4,185 |
| 26 May | 458.15 | 14.6 | 5.1 (53.68%) | 32.25 | 9,056 | 2,863 | 3,604 |
| 25 May | 458.00 | 9.5 | -1.8 (-15.93%) | 24.71 | 1,074 | 192 | 741 |
| 22 May | 456.55 | 11 | 1 (10.00%) | 25.59 | 371 | 165 | 551 |
| 21 May | 460.20 | 10.3 | -2.25 (-17.93%) | 25.68 | 399 | 149 | 386 |
| 20 May | 458.70 | 12.7 | -1.5 (-10.56%) | 29.58 | 87 | 40 | 237 |
| 19 May | 456.95 | 14.95 | 1.05 (7.55%) | 31.07 | 216 | -5 | 198 |
| 18 May | 462.10 | 13.8 | 0.9 (6.98%) | 32.92 | 187 | 45 | 203 |
| 15 May | 462.20 | 13 | -3.75 (-22.39%) | 30.67 | 47 | -8 | 152 |
| 14 May | 454.05 | 15.8 | 2.8 (21.54%) | 31.5 | 69 | 15 | 158 |
| 13 May | 462.25 | 13.9 | 2.4 (20.87%) | 0 | 74 | 13 | 142 |
| 12 May | 463.05 | 11.65 | 0.85 (7.87%) | 0 | 37 | -2 | 129 |
| 11 May | 464.45 | 10.8 | -2.5 (-18.80%) | 0 | 99 | 4 | 131 |
| 8 May | 456.40 | 13.3 | 2.35 (21.46%) | 25.36 | 28 | 2 | 126 |
| 7 May | 466.65 | 11.15 | 1.8 (19.25%) | 27.38 | 71 | 5 | 121 |
| 6 May | 470.20 | 9.55 | 0.85 (9.77%) | 26.23 | 27 | 7 | 115 |
| 5 May | 472.60 | 8.4 | 0.6 (7.69%) | 25.94 | 49 | 9 | 108 |
| 4 May | 479.95 | 7.8 | 0 (0.00%) | 27.92 | 36 | 11 | 99 |
| 30 Apr | 481.45 | 7.8 | 0.1 (1.30%) | 27.6 | 13 | -2 | 86 |
| 29 Apr | 479.90 | 7.7 | -2.75 (-26.32%) | 26.94 | 74 | 29 | 88 |
| 28 Apr | 467.00 | 10.45 | -8.1 (-43.67%) | 24.66 | 43 | 15 | 59 |
| 27 Apr | 452.50 | 18.55 | -0.75 (-3.89%) | 29.14 | 20 | 7 | 42 |
| 24 Apr | 456.00 | 19.3 | 0.1 (0.52%) | 31.71 | 2 | 0 | 35 |
| 23 Apr | 450.65 | 19.5 | 8.5 (77.27%) | 28.59 | 29 | 25 | 35 |
| 22 Apr | 444.15 | 11 | 11 | - | 0 | 0 | 10 |
| 21 Apr | 443.15 | 11 | 11 (-63.15%) | - | 0 | 0 | 10 |
| 20 Apr | 441.75 | 11 | -18.85 (-63.15%) | - | 0 | 0 | 10 |
| 17 Apr | 438.75 | 11 | -18.85 (-63.15%) | - | 0 | 0 | 10 |
| 16 Apr | 432.75 | 11 | -18.85 (-63.15%) | - | 0 | 0 | 10 |
| 15 Apr | 435.80 | 11 | -18.85 (-63.15%) | - | 0 | 0 | 10 |
| 13 Apr | 435.10 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 434.10 | 23.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 454.10 | 23.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 449.25 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 463.00 | 23.2 | 0 (0.00%) | 2.85 | 0 | 0 | 0 |
| 6 Apr | 459.55 | 23.2 | 0 (0.00%) | 2.76 | 0 | 0 | 0 |
| 2 Apr | 449.35 | 23.2 | 0 (0.00%) | 1.37 | 0 | 0 | 0 |
For Coal India Ltd - strike price 450 expiring on 30JUN2026
Delta for 450 PE is -0.96
Historical price for 450 PE is as follows
On 25 Jun COALINDIA was trading at 434.15. The strike last trading price was 15.75, which was 6.95 higher than the previous day. The implied volatity was 15.99, the open interest changed by -211 which decreased total open position to 2533
On 24 Jun COALINDIA was trading at 441.75. The strike last trading price was 9.25, which was 1.5 higher than the previous day. The implied volatity was 16.27, the open interest changed by -191 which decreased total open position to 2748
On 23 Jun COALINDIA was trading at 444.35. The strike last trading price was 7.7, which was 2.4 higher than the previous day. The implied volatity was 19.37, the open interest changed by -135 which decreased total open position to 2942
On 22 Jun COALINDIA was trading at 449.00. The strike last trading price was 5.35, which was 0.4 higher than the previous day. The implied volatity was 18.94, the open interest changed by 125 which increased total open position to 3078
On 19 Jun COALINDIA was trading at 451.30. The strike last trading price was 4.6, which was 0.05 higher than the previous day. The implied volatity was 18.63, the open interest changed by 111 which increased total open position to 2953
On 18 Jun COALINDIA was trading at 452.00. The strike last trading price was 4.4, which was 0.9 higher than the previous day. The implied volatity was 17.65, the open interest changed by -51 which decreased total open position to 2842
On 17 Jun COALINDIA was trading at 455.75. The strike last trading price was 3.45, which was -1.85 lower than the previous day. The implied volatity was 17.56, the open interest changed by -77 which decreased total open position to 2893
On 16 Jun COALINDIA was trading at 450.95. The strike last trading price was 5.4, which was -3.45 lower than the previous day. The implied volatity was 17.56, the open interest changed by 249 which increased total open position to 2970
On 15 Jun COALINDIA was trading at 444.05. The strike last trading price was 7.55, which was -2.15 lower than the previous day. The implied volatity was 18.54, the open interest changed by 34 which increased total open position to 2707
On 12 Jun COALINDIA was trading at 443.50. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 17.12, the open interest changed by 113 which increased total open position to 2779
On 11 Jun COALINDIA was trading at 446.20. The strike last trading price was 9.1, which was 1.55 higher than the previous day. The implied volatity was 18.7, the open interest changed by -154 which decreased total open position to 2667
On 10 Jun COALINDIA was trading at 451.00. The strike last trading price was 7.75, which was 4.75 higher than the previous day. The implied volatity was 21.31, the open interest changed by -58 which decreased total open position to 2861
On 9 Jun COALINDIA was trading at 466.90. The strike last trading price was 3.05, which was -0.85 lower than the previous day. The implied volatity was 21.53, the open interest changed by 38 which increased total open position to 2924
On 8 Jun COALINDIA was trading at 464.90. The strike last trading price was 3.9, which was 1.15 higher than the previous day. The implied volatity was 22.05, the open interest changed by 76 which increased total open position to 2890
On 5 Jun COALINDIA was trading at 472.30. The strike last trading price was 2.8, which was 0.55 higher than the previous day. The implied volatity was 22.24, the open interest changed by -371 which decreased total open position to 2892
On 4 Jun COALINDIA was trading at 481.65. The strike last trading price was 2.3, which was -0.85 lower than the previous day. The implied volatity was 24.82, the open interest changed by -1426 which decreased total open position to 3264
On 3 Jun COALINDIA was trading at 472.30. The strike last trading price was 3.15, which was -0.35 lower than the previous day. The implied volatity was 23.66, the open interest changed by 145 which increased total open position to 4684
On 2 Jun COALINDIA was trading at 472.15. The strike last trading price was 3.65, which was -0.25 lower than the previous day. The implied volatity was 22.99, the open interest changed by 362 which increased total open position to 4543
On 1 Jun COALINDIA was trading at 472.60. The strike last trading price was 3.7, which was -3.5 lower than the previous day. The implied volatity was 23.92, the open interest changed by -218 which decreased total open position to 4168
On 29 May COALINDIA was trading at 457.90. The strike last trading price was 6.95, which was -2.9 lower than the previous day. The implied volatity was 21.27, the open interest changed by 1037 which increased total open position to 4399
On 27 May COALINDIA was trading at 463.05. The strike last trading price was 9.05, which was -4.35 lower than the previous day. The implied volatity was 28.52, the open interest changed by 535 which increased total open position to 4185
On 26 May COALINDIA was trading at 458.15. The strike last trading price was 14.6, which was 5.1 higher than the previous day. The implied volatity was 32.25, the open interest changed by 2863 which increased total open position to 3604
On 25 May COALINDIA was trading at 458.00. The strike last trading price was 9.5, which was -1.8 lower than the previous day. The implied volatity was 24.71, the open interest changed by 192 which increased total open position to 741
On 22 May COALINDIA was trading at 456.55. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was 25.59, the open interest changed by 165 which increased total open position to 551
On 21 May COALINDIA was trading at 460.20. The strike last trading price was 10.3, which was -2.25 lower than the previous day. The implied volatity was 25.68, the open interest changed by 149 which increased total open position to 386
On 20 May COALINDIA was trading at 458.70. The strike last trading price was 12.7, which was -1.5 lower than the previous day. The implied volatity was 29.58, the open interest changed by 40 which increased total open position to 237
On 19 May COALINDIA was trading at 456.95. The strike last trading price was 14.95, which was 1.05 higher than the previous day. The implied volatity was 31.07, the open interest changed by -5 which decreased total open position to 198
On 18 May COALINDIA was trading at 462.10. The strike last trading price was 13.8, which was 0.9 higher than the previous day. The implied volatity was 32.92, the open interest changed by 45 which increased total open position to 203
On 15 May COALINDIA was trading at 462.20. The strike last trading price was 13, which was -3.75 lower than the previous day. The implied volatity was 30.67, the open interest changed by -8 which decreased total open position to 152
On 14 May COALINDIA was trading at 454.05. The strike last trading price was 15.8, which was 2.8 higher than the previous day. The implied volatity was 31.5, the open interest changed by 15 which increased total open position to 158
On 13 May COALINDIA was trading at 462.25. The strike last trading price was 13.9, which was 2.4 higher than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 142
On 12 May COALINDIA was trading at 463.05. The strike last trading price was 11.65, which was 0.85 higher than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 129
On 11 May COALINDIA was trading at 464.45. The strike last trading price was 10.8, which was -2.5 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 131
On 8 May COALINDIA was trading at 456.40. The strike last trading price was 13.3, which was 2.35 higher than the previous day. The implied volatity was 25.36, the open interest changed by 2 which increased total open position to 126
On 7 May COALINDIA was trading at 466.65. The strike last trading price was 11.15, which was 1.8 higher than the previous day. The implied volatity was 27.38, the open interest changed by 5 which increased total open position to 121
On 6 May COALINDIA was trading at 470.20. The strike last trading price was 9.55, which was 0.85 higher than the previous day. The implied volatity was 26.23, the open interest changed by 7 which increased total open position to 115
On 5 May COALINDIA was trading at 472.60. The strike last trading price was 8.4, which was 0.6 higher than the previous day. The implied volatity was 25.94, the open interest changed by 9 which increased total open position to 108
On 4 May COALINDIA was trading at 479.95. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 27.92, the open interest changed by 11 which increased total open position to 99
On 30 Apr COALINDIA was trading at 481.45. The strike last trading price was 7.8, which was 0.1 higher than the previous day. The implied volatity was 27.6, the open interest changed by -2 which decreased total open position to 86
On 29 Apr COALINDIA was trading at 479.90. The strike last trading price was 7.7, which was -2.75 lower than the previous day. The implied volatity was 26.94, the open interest changed by 29 which increased total open position to 88
On 28 Apr COALINDIA was trading at 467.00. The strike last trading price was 10.45, which was -8.1 lower than the previous day. The implied volatity was 24.66, the open interest changed by 15 which increased total open position to 59
On 27 Apr COALINDIA was trading at 452.50. The strike last trading price was 18.55, which was -0.75 lower than the previous day. The implied volatity was 29.14, the open interest changed by 7 which increased total open position to 42
On 24 Apr COALINDIA was trading at 456.00. The strike last trading price was 19.3, which was 0.1 higher than the previous day. The implied volatity was 31.71, the open interest changed by 0 which decreased total open position to 35
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 19.5, which was 8.5 higher than the previous day. The implied volatity was 28.59, the open interest changed by 25 which increased total open position to 35
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 11, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 11, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 11, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Apr COALINDIA was trading at 438.75. The strike last trading price was 11, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Apr COALINDIA was trading at 432.75. The strike last trading price was 11, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 15 Apr COALINDIA was trading at 435.80. The strike last trading price was 11, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Apr COALINDIA was trading at 435.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 23.2, 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 Apr COALINDIA was trading at 454.10. The strike last trading price was 23.2, 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 8 Apr COALINDIA was trading at 449.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 23.2, which was 0 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 23.2, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 23.2, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
