Historical option data for COALINDIA
22 May 2026 04:10 PM IST
| COALINDIA 26-May-2026 (2d) 375 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 0.06
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 456.55 | 87.6 | 0 (0.00%) | 4.48 | 2 | 0 | 5 | |||||||||
| 21 May | 460.20 | 87.6 | -22.95 (-20.76%) | 4.48 | 2 | -2 | 5 | |||||||||
| 20 May | 458.70 | 110.55 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 19 May | 456.95 | 110.55 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 18 May | 462.10 | 110.55 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 15 May | 462.20 | 110.55 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 14 May | 454.05 | 110.55 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 13 May | 462.25 | 110.55 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 12 May | 463.05 | 110.55 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 11 May | 464.45 | 110.55 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 8 May | 456.40 | 110.55 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 7 May | 466.65 | 110.55 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 6 May | 470.20 | 110.55 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 5 May | 472.60 | 110.55 | 0 (0.00%) | 2.74 | 0 | 0 | 7 | |||||||||
| 4 May | 479.95 | 110.55 | 0 (0.00%) | 2.74 | 1 | 0 | 8 | |||||||||
| 30 Apr | 481.45 | 110.55 | 4 (3.75%) | 71.36 | 0 | 0 | 8 | |||||||||
| 29 Apr | 479.90 | 110.55 | 43.95 (65.99%) | 71.36 | 10 | 4 | 4 | |||||||||
| 28 Apr | 467.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 452.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 456.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 450.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 444.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 443.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 441.75 | 0 | 0 | - | 0 | 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 | 0 | 0 | |||||||||
For Coal India Ltd - strike price 375 expiring on 26MAY2026
Delta for 375 CE is 1
Historical price for 375 CE is as follows
On 22 May COALINDIA was trading at 456.55. The strike last trading price was 87.6, which was 0 lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 5
On 21 May COALINDIA was trading at 460.20. The strike last trading price was 87.6, which was -22.95 lower than the previous day. The implied volatity was 4.48, the open interest changed by -2 which decreased total open position to 5
On 20 May COALINDIA was trading at 458.70. The strike last trading price was 110.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 May COALINDIA was trading at 456.95. The strike last trading price was 110.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 May COALINDIA was trading at 462.10. The strike last trading price was 110.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 15 May COALINDIA was trading at 462.20. The strike last trading price was 110.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 14 May COALINDIA was trading at 454.05. The strike last trading price was 110.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 13 May COALINDIA was trading at 462.25. The strike last trading price was 110.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 12 May COALINDIA was trading at 463.05. The strike last trading price was 110.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 11 May COALINDIA was trading at 464.45. The strike last trading price was 110.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 8 May COALINDIA was trading at 456.40. The strike last trading price was 110.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 7 May COALINDIA was trading at 466.65. The strike last trading price was 110.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 May COALINDIA was trading at 470.20. The strike last trading price was 110.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 May COALINDIA was trading at 472.60. The strike last trading price was 110.55, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 7
On 4 May COALINDIA was trading at 479.95. The strike last trading price was 110.55, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 8
On 30 Apr COALINDIA was trading at 481.45. The strike last trading price was 110.55, which was 4 higher than the previous day. The implied volatity was 71.36, the open interest changed by 0 which decreased total open position to 8
On 29 Apr COALINDIA was trading at 479.90. The strike last trading price was 110.55, which was 43.95 higher than the previous day. The implied volatity was 71.36, the open interest changed by 4 which increased total open position to 4
On 28 Apr COALINDIA was trading at 467.00. 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 27 Apr COALINDIA was trading at 452.50. 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 24 Apr COALINDIA was trading at 456.00. 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 23 Apr COALINDIA was trading at 450.65. 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 22 Apr COALINDIA was trading at 444.15. 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 21 Apr COALINDIA was trading at 443.15. 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 20 Apr COALINDIA was trading at 441.75. 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 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 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 26-May-2026 (2d) 375 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 456.55 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 460.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 458.70 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 456.95 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 462.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 May | 462.20 | 0 | 0 | - | 0 | 0 | 0 |
| 14 May | 454.05 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 462.25 | 0 | 0 | - | 0 | 0 | 0 |
| 12 May | 463.05 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 464.45 | 0 | 0 | - | 0 | 0 | 0 |
| 8 May | 456.40 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 466.65 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 470.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 472.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 479.95 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 481.45 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 479.90 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 467.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 452.50 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 456.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 450.65 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 444.15 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 443.15 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 441.75 | 0 | 0 | - | 0 | 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 | 0 | 0 |
For Coal India Ltd - strike price 375 expiring on 26MAY2026
Delta for 375 PE is -
Historical price for 375 PE is as follows
On 22 May COALINDIA was trading at 456.55. 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 21 May COALINDIA was trading at 460.20. 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 20 May COALINDIA was trading at 458.70. 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 19 May COALINDIA was trading at 456.95. 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 18 May COALINDIA was trading at 462.10. 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 May COALINDIA was trading at 462.20. 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 14 May COALINDIA was trading at 454.05. 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 May COALINDIA was trading at 462.25. 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 12 May COALINDIA was trading at 463.05. 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 11 May COALINDIA was trading at 464.45. 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 8 May COALINDIA was trading at 456.40. 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 7 May COALINDIA was trading at 466.65. 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 6 May COALINDIA was trading at 470.20. 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 5 May COALINDIA was trading at 472.60. 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 4 May COALINDIA was trading at 479.95. 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 Apr COALINDIA was trading at 481.45. 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 Apr COALINDIA was trading at 479.90. 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 28 Apr COALINDIA was trading at 467.00. 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 27 Apr COALINDIA was trading at 452.50. 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 24 Apr COALINDIA was trading at 456.00. 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 23 Apr COALINDIA was trading at 450.65. 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 22 Apr COALINDIA was trading at 444.15. 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 21 Apr COALINDIA was trading at 443.15. 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 20 Apr COALINDIA was trading at 441.75. 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 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 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
