COALINDIA
Coal India Ltd
Historical option data for COALINDIA
24 Apr 2026 04:10 PM IST
| COALINDIA 28-Apr-2026 (4d) 530 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00062
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 456.00 | 0.05 | 0 | 53.86 | 25 | -20 | 100 | |||||||||
| 23 Apr | 450.65 | 0.05 | 0 | 51.8 | 84 | -53 | 125 | |||||||||
| 22 Apr | 444.15 | 0.05 | 0 | 51.32 | 28 | -27 | 179 | |||||||||
| 21 Apr | 443.15 | 0.05 | -0.05 | 48.48 | 80 | 5 | 223 | |||||||||
| 20 Apr | 441.75 | 0.1 | 0 | 49.47 | 42 | 6 | 218 | |||||||||
| 17 Apr | 438.75 | 0.1 | 0 | 43.74 | 30 | -5 | 214 | |||||||||
| 16 Apr | 432.75 | 0.1 | -0.04999999999999999 | 44.96 | 16 | -4 | 220 | |||||||||
| 15 Apr | 435.80 | 0.15 | 0 | 44.18 | 81 | -20 | 224 | |||||||||
| 13 Apr | 435.10 | 0.15 | -0.05000000000000002 | 41.04 | 20 | 0 | 246 | |||||||||
| 10 Apr | 434.10 | 0.2 | -0.14999999999999997 | 39.12 | 240 | -48 | 248 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 454.10 | 0.35 | 0 | 33.24 | 234 | 23 | 298 | |||||||||
| 8 Apr | 449.25 | 0.35 | -0.25 | 34.56 | 963 | -49 | 275 | |||||||||
| 7 Apr | 463.00 | 0.6 | 0 | 31.37 | 44 | 0 | 322 | |||||||||
| 6 Apr | 459.55 | 0.6 | -0.05 | 32.01 | 149 | 7 | 322 | |||||||||
| 2 Apr | 449.35 | 0.65 | -0.1 | 33.29 | 177 | 8 | 314 | |||||||||
| 1 Apr | 449.40 | 0.7 | -0.55 | 33.02 | 288 | 5 | 306 | |||||||||
| 30 Mar | 450.45 | 1.25 | 0.2 | 35.44 | 249 | 7 | 301 | |||||||||
| 27 Mar | 445.05 | 1 | 0 | 33.93 | 77 | 8 | 294 | |||||||||
| 25 Mar | 443.70 | 1 | -0.1 | 33.25 | 39 | 15 | 285 | |||||||||
| 24 Mar | 442.10 | 1.05 | -1.2 | 33.9 | 141 | 41 | 271 | |||||||||
| 23 Mar | 455.25 | 2.25 | -0.2 | 33.72 | 126 | 44 | 230 | |||||||||
| 20 Mar | 468.15 | 2.4 | 0.55 | 28.32 | 203 | 36 | 186 | |||||||||
| 19 Mar | 454.20 | 1.8 | 0.05 | 30.74 | 103 | 58 | 150 | |||||||||
| 18 Mar | 455.20 | 1.75 | -0.55 | 29.1 | 82 | 68 | 88 | |||||||||
| 17 Mar | 462.25 | 2.25 | -0.3 | 29.34 | 26 | 15 | 20 | |||||||||
| 16 Mar | 460.30 | 2.55 | 0.55 | 30.56 | 5 | 4 | 4 | |||||||||
For Coal India Ltd - strike price 530 expiring on 28APR2026
Delta for 530 CE is 0.01
Historical price for 530 CE is as follows
On 24 Apr COALINDIA was trading at 456.00. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 53.86, the open interest changed by -20 which decreased total open position to 100
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 51.8, the open interest changed by -53 which decreased total open position to 125
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 51.32, the open interest changed by -27 which decreased total open position to 179
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 48.48, the open interest changed by 5 which increased total open position to 223
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 49.47, the open interest changed by 6 which increased total open position to 218
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 43.74, the open interest changed by -5 which decreased total open position to 214
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 44.96, the open interest changed by -4 which decreased total open position to 220
On 15 Apr COALINDIA was trading at 435.80. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 44.18, the open interest changed by -20 which decreased total open position to 224
On 13 Apr COALINDIA was trading at 435.10. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 41.04, the open interest changed by 0 which decreased total open position to 246
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 39.12, the open interest changed by -48 which decreased total open position to 248
On 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 33.24, the open interest changed by 23 which increased total open position to 298
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 34.56, the open interest changed by -49 which decreased total open position to 275
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 31.37, the open interest changed by 0 which decreased total open position to 322
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 32.01, the open interest changed by 7 which increased total open position to 322
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 33.29, the open interest changed by 8 which increased total open position to 314
On 1 Apr COALINDIA was trading at 449.40. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 33.02, the open interest changed by 5 which increased total open position to 306
On 30 Mar COALINDIA was trading at 450.45. The strike last trading price was 1.25, which was 0.2 higher than the previous day. The implied volatity was 35.44, the open interest changed by 7 which increased total open position to 301
On 27 Mar COALINDIA was trading at 445.05. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 33.93, the open interest changed by 8 which increased total open position to 294
On 25 Mar COALINDIA was trading at 443.70. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 33.25, the open interest changed by 15 which increased total open position to 285
On 24 Mar COALINDIA was trading at 442.10. The strike last trading price was 1.05, which was -1.2 lower than the previous day. The implied volatity was 33.9, the open interest changed by 41 which increased total open position to 271
On 23 Mar COALINDIA was trading at 455.25. The strike last trading price was 2.25, which was -0.2 lower than the previous day. The implied volatity was 33.72, the open interest changed by 44 which increased total open position to 230
On 20 Mar COALINDIA was trading at 468.15. The strike last trading price was 2.4, which was 0.55 higher than the previous day. The implied volatity was 28.32, the open interest changed by 36 which increased total open position to 186
On 19 Mar COALINDIA was trading at 454.20. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was 30.74, the open interest changed by 58 which increased total open position to 150
On 18 Mar COALINDIA was trading at 455.20. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was 29.1, the open interest changed by 68 which increased total open position to 88
On 17 Mar COALINDIA was trading at 462.25. The strike last trading price was 2.25, which was -0.3 lower than the previous day. The implied volatity was 29.34, the open interest changed by 15 which increased total open position to 20
On 16 Mar COALINDIA was trading at 460.30. The strike last trading price was 2.55, which was 0.55 higher than the previous day. The implied volatity was 30.56, the open interest changed by 4 which increased total open position to 4
| COALINDIA 28-Apr-2026 (4d) 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.05
Gamma: 0.00062
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 456.00 | 73.5 | -4.599999999999994 | 53.86 | 30 | -29 | 25 |
| 23 Apr | 450.65 | 78.1 | -6.700000000000003 | 51.82 | 20 | -12 | 61 |
| 22 Apr | 444.15 | 84.8 | -13.200000000000003 | 51.54 | 17 | -13 | 77 |
| 21 Apr | 443.15 | 98 | 98 | - | 0 | 0 | 90 |
| 20 Apr | 441.75 | 98 | 98 | - | 0 | 0 | 90 |
| 17 Apr | 438.75 | 98 | 98 | 49.5 | 0 | 0 | 90 |
| 16 Apr | 432.75 | 98 | 23.849999999999994 | 49.5 | 1 | 0 | 90 |
| 15 Apr | 435.80 | 74.15 | 74.15 | - | 0 | 0 | 90 |
| 13 Apr | 435.10 | 74.15 | 74.15 | - | 0 | 0 | 90 |
| 10 Apr | 434.10 | 74.15 | 74.15 | - | 0 | 0 | 90 |
| 9 Apr | 454.10 | 74.15 | 0 | - | 0 | 0 | 90 |
| 8 Apr | 449.25 | 74.15 | 0 | - | 0 | 0 | 90 |
| 7 Apr | 463.00 | 74.15 | 0 | - | 0 | 0 | 90 |
| 6 Apr | 459.55 | 74.15 | 0 | 57.25 | 1 | 0 | 91 |
| 2 Apr | 449.35 | 74.15 | -10.85 | - | 0 | 0 | 91 |
| 1 Apr | 449.40 | 74.15 | -10.85 | - | 0 | 0 | 91 |
| 30 Mar | 450.45 | 74.15 | -10.85 | 24.09 | 4 | 2 | 90 |
| 27 Mar | 445.05 | 85 | -2.5 | 50.04 | 17 | 14 | 85 |
| 25 Mar | 443.70 | 87.5 | 27.6 | 53.94 | 3 | 0 | 68 |
| 24 Mar | 442.10 | 59.9 | -13.65 | - | 0 | 0 | 68 |
| 23 Mar | 455.25 | 59.9 | -13.65 | - | 0 | 0 | 68 |
| 20 Mar | 468.15 | 59.9 | -13.65 | 31.2 | 36 | 32 | 66 |
| 19 Mar | 454.20 | 73.3 | 0.5 | 36.67 | 31 | 24 | 33 |
| 18 Mar | 455.20 | 72.8 | -28.15 | 41.64 | 9 | 8 | 8 |
| 17 Mar | 462.25 | 100.95 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 460.30 | 100.95 | 0 | - | 0 | 0 | 0 |
For Coal India Ltd - strike price 530 expiring on 28APR2026
Delta for 530 PE is -0.99
Historical price for 530 PE is as follows
On 24 Apr COALINDIA was trading at 456.00. The strike last trading price was 73.5, which was -4.599999999999994 lower than the previous day. The implied volatity was 53.86, the open interest changed by -29 which decreased total open position to 25
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 78.1, which was -6.700000000000003 lower than the previous day. The implied volatity was 51.82, the open interest changed by -12 which decreased total open position to 61
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 84.8, which was -13.200000000000003 lower than the previous day. The implied volatity was 51.54, the open interest changed by -13 which decreased total open position to 77
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 98, which was 98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 98, which was 98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 17 Apr COALINDIA was trading at 438.75. The strike last trading price was 98, which was 98 higher than the previous day. The implied volatity was 49.5, the open interest changed by 0 which decreased total open position to 90
On 16 Apr COALINDIA was trading at 432.75. The strike last trading price was 98, which was 23.849999999999994 higher than the previous day. The implied volatity was 49.5, the open interest changed by 0 which decreased total open position to 90
On 15 Apr COALINDIA was trading at 435.80. The strike last trading price was 74.15, which was 74.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 13 Apr COALINDIA was trading at 435.10. The strike last trading price was 74.15, which was 74.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 74.15, which was 74.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 74.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 74.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 74.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 74.15, which was 0 lower than the previous day. The implied volatity was 57.25, the open interest changed by 0 which decreased total open position to 91
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 74.15, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 1 Apr COALINDIA was trading at 449.40. The strike last trading price was 74.15, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 30 Mar COALINDIA was trading at 450.45. The strike last trading price was 74.15, which was -10.85 lower than the previous day. The implied volatity was 24.09, the open interest changed by 2 which increased total open position to 90
On 27 Mar COALINDIA was trading at 445.05. The strike last trading price was 85, which was -2.5 lower than the previous day. The implied volatity was 50.04, the open interest changed by 14 which increased total open position to 85
On 25 Mar COALINDIA was trading at 443.70. The strike last trading price was 87.5, which was 27.6 higher than the previous day. The implied volatity was 53.94, the open interest changed by 0 which decreased total open position to 68
On 24 Mar COALINDIA was trading at 442.10. The strike last trading price was 59.9, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 23 Mar COALINDIA was trading at 455.25. The strike last trading price was 59.9, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 20 Mar COALINDIA was trading at 468.15. The strike last trading price was 59.9, which was -13.65 lower than the previous day. The implied volatity was 31.2, the open interest changed by 32 which increased total open position to 66
On 19 Mar COALINDIA was trading at 454.20. The strike last trading price was 73.3, which was 0.5 higher than the previous day. The implied volatity was 36.67, the open interest changed by 24 which increased total open position to 33
On 18 Mar COALINDIA was trading at 455.20. The strike last trading price was 72.8, which was -28.15 lower than the previous day. The implied volatity was 41.64, the open interest changed by 8 which increased total open position to 8
On 17 Mar COALINDIA was trading at 462.25. The strike last trading price was 100.95, 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 Mar COALINDIA was trading at 460.30. The strike last trading price was 100.95, 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
