COALINDIA
Coal India Ltd
Historical option data for COALINDIA
02 Apr 2026 04:12 PM IST
| COALINDIA 28-Apr-2026 (24d) 520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.14
Theta: -0.09
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 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 0.06
Historical price for 520 CE is as follows
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 (24d) 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -
Historical price for 520 PE is as follows
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
