COALINDIA
Coal India Ltd
Historical option data for COALINDIA
24 Apr 2026 01:36 PM IST
| COALINDIA 28-Apr-2026 (4d) 520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.09
Gamma: 0.00117
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 455.05 | 0.1 | 0.05 | 50.89 | 118 | 8 | 200 | |||||||||
| 23 Apr | 450.65 | 0.05 | 0 | 45.94 | 45 | -39 | 195 | |||||||||
| 22 Apr | 444.15 | 0.05 | 0 | 46.5 | 45 | -39 | 236 | |||||||||
| 21 Apr | 443.15 | 0.05 | -0.05 | 43.84 | 28 | -9 | 275 | |||||||||
| 20 Apr | 441.75 | 0.1 | -0.04999999999999999 | 45.54 | 59 | -30 | 287 | |||||||||
| 17 Apr | 438.75 | 0.1 | 0 | 40.34 | 25 | 1 | 317 | |||||||||
| 16 Apr | 432.75 | 0.1 | -0.04999999999999999 | 41.22 | 39 | -10 | 316 | |||||||||
| 15 Apr | 435.80 | 0.15 | -0.05000000000000002 | 40.43 | 188 | -65 | 326 | |||||||||
| 13 Apr | 435.10 | 0.2 | -0.04999999999999999 | 39.25 | 95 | -17 | 387 | |||||||||
| 10 Apr | 434.10 | 0.25 | -0.25 | 37.06 | 518 | -74 | 400 | |||||||||
| 9 Apr | 454.10 | 0.45 | -0.05 | 31 | 123 | -9 | 478 | |||||||||
| 8 Apr | 449.25 | 0.5 | -0.4 | 33.08 | 429 | 144 | 486 | |||||||||
| 7 Apr | 463.00 | 0.9 | 0 | 30.1 | 132 | -1 | 324 | |||||||||
| 6 Apr | 459.55 | 0.9 | -0.05 | 30.88 | 194 | 30 | 322 | |||||||||
| 2 Apr | 449.35 | 0.9 | -0.2 | 32.04 | 113 | -17 | 290 | |||||||||
| 1 Apr | 449.40 | 1.05 | -0.65 | 32.36 | 228 | 8 | 306 | |||||||||
| 30 Mar | 450.45 | 1.75 | 0.4 | 34.71 | 514 | 70 | 297 | |||||||||
| 27 Mar | 445.05 | 1.25 | 0.1 | 32.36 | 92 | 24 | 226 | |||||||||
| 25 Mar | 443.70 | 1.1 | -0.35 | 30.88 | 97 | -47 | 202 | |||||||||
| 24 Mar | 442.10 | 1.4 | -1.55 | 32.96 | 192 | 5 | 249 | |||||||||
| 23 Mar | 455.25 | 2.95 | -0.55 | 32.8 | 235 | 24 | 243 | |||||||||
| 20 Mar | 468.15 | 3.4 | 1 | 27.82 | 190 | 5 | 221 | |||||||||
| 19 Mar | 454.20 | 2.45 | 0.25 | 30.04 | 87 | 24 | 215 | |||||||||
| 18 Mar | 455.20 | 2.25 | -0.85 | 27.86 | 96 | 44 | 191 | |||||||||
| 17 Mar | 462.25 | 2.95 | -0.5 | 28.34 | 74 | 29 | 149 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 460.30 | 3.5 | -1.8 | 30.15 | 161 | 8 | 120 | |||||||||
| 13 Mar | 467.00 | 5.25 | 0.05 | 30.07 | 172 | 40 | 118 | |||||||||
| 12 Mar | 470.10 | 5.35 | 3.85 | 28.41 | 156 | 74 | 76 | |||||||||
| 11 Mar | 446.75 | 1.5 | -1.15 | - | 0 | 0 | 2 | |||||||||
For Coal India Ltd - strike price 520 expiring on 28APR2026
Delta for 520 CE is 0.01
Historical price for 520 CE is as follows
On 24 Apr COALINDIA was trading at 455.05. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 50.89, the open interest changed by 8 which increased total open position to 200
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 45.94, the open interest changed by -39 which decreased total open position to 195
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 46.5, the open interest changed by -39 which decreased total open position to 236
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 43.84, the open interest changed by -9 which decreased total open position to 275
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 45.54, the open interest changed by -30 which decreased total open position to 287
On 17 Apr COALINDIA was trading at 438.75. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 40.34, the open interest changed by 1 which increased total open position to 317
On 16 Apr COALINDIA was trading at 432.75. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 41.22, the open interest changed by -10 which decreased total open position to 316
On 15 Apr COALINDIA was trading at 435.80. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 40.43, the open interest changed by -65 which decreased total open position to 326
On 13 Apr COALINDIA was trading at 435.10. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 39.25, the open interest changed by -17 which decreased total open position to 387
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 37.06, the open interest changed by -74 which decreased total open position to 400
On 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 31, the open interest changed by -9 which decreased total open position to 478
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 33.08, the open interest changed by 144 which increased total open position to 486
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 30.1, the open interest changed by -1 which decreased total open position to 324
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 30.88, the open interest changed by 30 which increased total open position to 322
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 32.04, the open interest changed by -17 which decreased total open position to 290
On 1 Apr COALINDIA was trading at 449.40. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was 32.36, the open interest changed by 8 which increased total open position to 306
On 30 Mar COALINDIA was trading at 450.45. The strike last trading price was 1.75, which was 0.4 higher than the previous day. The implied volatity was 34.71, the open interest changed by 70 which increased total open position to 297
On 27 Mar COALINDIA was trading at 445.05. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 32.36, the open interest changed by 24 which increased total open position to 226
On 25 Mar COALINDIA was trading at 443.70. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 30.88, the open interest changed by -47 which decreased total open position to 202
On 24 Mar COALINDIA was trading at 442.10. The strike last trading price was 1.4, which was -1.55 lower than the previous day. The implied volatity was 32.96, the open interest changed by 5 which increased total open position to 249
On 23 Mar COALINDIA was trading at 455.25. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was 32.8, the open interest changed by 24 which increased total open position to 243
On 20 Mar COALINDIA was trading at 468.15. The strike last trading price was 3.4, which was 1 higher than the previous day. The implied volatity was 27.82, the open interest changed by 5 which increased total open position to 221
On 19 Mar COALINDIA was trading at 454.20. The strike last trading price was 2.45, which was 0.25 higher than the previous day. The implied volatity was 30.04, the open interest changed by 24 which increased total open position to 215
On 18 Mar COALINDIA was trading at 455.20. The strike last trading price was 2.25, which was -0.85 lower than the previous day. The implied volatity was 27.86, the open interest changed by 44 which increased total open position to 191
On 17 Mar COALINDIA was trading at 462.25. The strike last trading price was 2.95, which was -0.5 lower than the previous day. The implied volatity was 28.34, the open interest changed by 29 which increased total open position to 149
On 16 Mar COALINDIA was trading at 460.30. The strike last trading price was 3.5, which was -1.8 lower than the previous day. The implied volatity was 30.15, the open interest changed by 8 which increased total open position to 120
On 13 Mar COALINDIA was trading at 467.00. The strike last trading price was 5.25, which was 0.05 higher than the previous day. The implied volatity was 30.07, the open interest changed by 40 which increased total open position to 118
On 12 Mar COALINDIA was trading at 470.10. The strike last trading price was 5.35, which was 3.85 higher than the previous day. The implied volatity was 28.41, the open interest changed by 74 which increased total open position to 76
On 11 Mar COALINDIA was trading at 446.75. The strike last trading price was 1.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
| COALINDIA 28-Apr-2026 (4d) 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.09
Gamma: 0.00115
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 455.05 | 63.7 | -8.799999999999997 | 51.61 | 1 | 0 | 16 |
| 23 Apr | 450.65 | 72.5 | -2.200000000000003 | 48.56 | 10 | -6 | 19 |
| 22 Apr | 444.15 | 74.7 | 11.700000000000003 | 67 | 1 | 0 | 26 |
| 21 Apr | 443.15 | 63 | 63 | - | 0 | 0 | 26 |
| 20 Apr | 441.75 | 63 | 63 | - | 0 | 0 | 26 |
| 17 Apr | 438.75 | 63 | 63 | - | 0 | 0 | 26 |
| 16 Apr | 432.75 | 63 | 63 | - | 0 | 0 | 26 |
| 15 Apr | 435.80 | 63 | 63 | - | 0 | 0 | 26 |
| 13 Apr | 435.10 | 63 | 63 | - | 0 | 0 | 26 |
| 10 Apr | 434.10 | 63 | 63 | - | 0 | 0 | 26 |
| 9 Apr | 454.10 | 63 | -9.3 | - | 0 | 0 | 26 |
| 8 Apr | 449.25 | 63 | -9.3 | - | 0 | 0 | 26 |
| 7 Apr | 463.00 | 63 | -9.3 | - | 0 | 0 | 26 |
| 6 Apr | 459.55 | 63 | -9.3 | 48.16 | 1 | 0 | 25 |
| 2 Apr | 449.35 | 72.3 | -2.05 | - | 0 | 0 | 25 |
| 1 Apr | 449.40 | 72.3 | -2.05 | 51 | 10 | 3 | 24 |
| 30 Mar | 450.45 | 74.5 | -0.8 | - | 0 | 0 | 21 |
| 27 Mar | 445.05 | 74.5 | -0.8 | 44.27 | 6 | 4 | 21 |
| 25 Mar | 443.70 | 75.3 | 13.3 | 43.17 | 6 | 4 | 15 |
| 24 Mar | 442.10 | 62 | 6 | - | 0 | 0 | 11 |
| 23 Mar | 455.25 | 62 | 6 | - | 0 | 0 | 11 |
| 20 Mar | 468.15 | 62 | 6 | - | 0 | 0 | 11 |
| 19 Mar | 454.20 | 62 | 6 | - | 1 | 0 | 11 |
| 18 Mar | 455.20 | 62 | 6 | 35.73 | 1 | 0 | 10 |
| 17 Mar | 462.25 | 56 | -1 | 27.14 | 7 | 4 | 7 |
| 16 Mar | 460.30 | 57 | -34.8 | 27.85 | 3 | 0 | 0 |
| 13 Mar | 467.00 | 91.8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 470.10 | 91.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 446.75 | 91.8 | 0 | - | 0 | 0 | 0 |
For Coal India Ltd - strike price 520 expiring on 28APR2026
Delta for 520 PE is -0.99
Historical price for 520 PE is as follows
On 24 Apr COALINDIA was trading at 455.05. The strike last trading price was 63.7, which was -8.799999999999997 lower than the previous day. The implied volatity was 51.61, the open interest changed by 0 which decreased total open position to 16
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 72.5, which was -2.200000000000003 lower than the previous day. The implied volatity was 48.56, the open interest changed by -6 which decreased total open position to 19
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 74.7, which was 11.700000000000003 higher than the previous day. The implied volatity was 67, the open interest changed by 0 which decreased total open position to 26
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 63, which was 63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 63, which was 63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 17 Apr COALINDIA was trading at 438.75. The strike last trading price was 63, which was 63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 16 Apr COALINDIA was trading at 432.75. The strike last trading price was 63, which was 63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 15 Apr COALINDIA was trading at 435.80. The strike last trading price was 63, which was 63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 13 Apr COALINDIA was trading at 435.10. The strike last trading price was 63, which was 63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 63, which was 63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 63, which was -9.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 63, which was -9.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 63, which was -9.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 63, which was -9.3 lower than the previous day. The implied volatity was 48.16, the open interest changed by 0 which decreased total open position to 25
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 72.3, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 1 Apr COALINDIA was trading at 449.40. The strike last trading price was 72.3, which was -2.05 lower than the previous day. The implied volatity was 51, the open interest changed by 3 which increased total open position to 24
On 30 Mar COALINDIA was trading at 450.45. The strike last trading price was 74.5, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 27 Mar COALINDIA was trading at 445.05. The strike last trading price was 74.5, which was -0.8 lower than the previous day. The implied volatity was 44.27, the open interest changed by 4 which increased total open position to 21
On 25 Mar COALINDIA was trading at 443.70. The strike last trading price was 75.3, which was 13.3 higher than the previous day. The implied volatity was 43.17, the open interest changed by 4 which increased total open position to 15
On 24 Mar COALINDIA was trading at 442.10. The strike last trading price was 62, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Mar COALINDIA was trading at 455.25. The strike last trading price was 62, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 20 Mar COALINDIA was trading at 468.15. The strike last trading price was 62, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 19 Mar COALINDIA was trading at 454.20. The strike last trading price was 62, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 18 Mar COALINDIA was trading at 455.20. The strike last trading price was 62, which was 6 higher than the previous day. The implied volatity was 35.73, the open interest changed by 0 which decreased total open position to 10
On 17 Mar COALINDIA was trading at 462.25. The strike last trading price was 56, which was -1 lower than the previous day. The implied volatity was 27.14, the open interest changed by 4 which increased total open position to 7
On 16 Mar COALINDIA was trading at 460.30. The strike last trading price was 57, which was -34.8 lower than the previous day. The implied volatity was 27.85, the open interest changed by 0 which decreased total open position to 0
On 13 Mar COALINDIA was trading at 467.00. The strike last trading price was 91.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar COALINDIA was trading at 470.10. The strike last trading price was 91.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar COALINDIA was trading at 446.75. The strike last trading price was 91.8, 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
