COALINDIA

Coal India Ltd

418.35 -6.90 (-1.62%)

L: 417.2 H: 428.35

Back to Option Chain

Historical option data for COALINDIA
09 Jan 2026 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

COALINDIA 27-JAN-2026 415 CE
Delta: 0.66 Vega: 0.34 Theta: -0.26 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	418.35	11.25 ₹ 15,187.5	-4.4 -5940.00	19.67	784 10,58,400	-107 -1,44,450	553 7,46,550
8 Jan	425.25	15.45 ₹ 20,857.5	-5.05 -6817.50	22.17	401 5,41,350	-208 -2,80,800	664 8,96,400
7 Jan	431.65	20.3 ₹ 27,405	3.35 4522.50	19.22	134 1,80,900	-39 -52,650	872 11,77,200
6 Jan	427.05	16.9 ₹ 22,815	-0.5 -675.00	21.45	452 6,10,200	-141 -1,90,350	912 12,31,200
5 Jan	427.45	17.2 ₹ 23,220	-2.5 -3375.00	19.67	819 11,05,650	-371 -5,00,850	1,079 14,56,650
2 Jan	427.90	20.4 ₹ 27,540	16.75 22612.50	21.10	11,345 1,53,15,750	357 4,81,950	1,491 20,12,850
1 Jan	400.45	3.65 ₹ 4,927.5	-0.05 -67.50	19.02	416 5,61,600	-40 -54,000	1,134 15,30,900
31 Dec	399.00	3.6 ₹ 4,860	-0.2 -270.00	19.11	1,007 13,59,450	264 3,56,400	1,171 15,80,850
30 Dec	398.00	3.7 ₹ 4,995	-1.45 -1957.50	19.94	739 9,97,650	59 79,650	903 12,19,050
29 Dec	400.65	5.1 ₹ 6,885	-0.65 -877.50	21.47	547 7,38,450	43 58,050	843 11,38,050
26 Dec	402.15	5.55 ₹ 7,492.5	-0.8 -1080.00	19.56	780 10,53,000	181 2,44,350	798 10,77,300
24 Dec	402.35	6.35 ₹ 8,572.5	1.6 2160.00	20.46	1,719 23,20,650	446 6,02,100	615 8,30,250
23 Dec	400.40	4.95 ₹ 6,682.5	3.5 4725.00	18.41	325 4,38,750	158 2,13,300	161 2,17,350
22 Dec	386.25	1.45 ₹ 1,957.5	-0.3 -405.00	-	0 0	0 0	3 4,050
19 Dec	385.60	1.45 ₹ 1,957.5	-0.3 -405.00	-	0 0	0 0	3 4,050
18 Dec	385.30	1.45 ₹ 1,957.5	-0.3 -405.00	-	0 0	0 0	3 4,050
17 Dec	384.75	1.45 ₹ 1,957.5	-0.3 -405.00	-	0 0	0 0	3 4,050
16 Dec	381.60	1.45 ₹ 1,957.5	-0.3 -405.00	-	0 0	0 0	3 4,050

15 Dec	384.45	1.45 ₹ 1,957.5	-0.3 -405.00	16.59	1 1,350	0 0	2 2,700
12 Dec	383.35	1.75 ₹ 2,362.5	0.6 810.00	-	0 0	0 0	2 2,700
11 Dec	384.00	1.75 ₹ 2,362.5	0.6 810.00	-	0 0	0 0	2 2,700
10 Dec	382.15	1.75 ₹ 2,362.5	0.6 810.00	-	0 0	0 0	2 2,700
9 Dec	379.35	1.75 ₹ 2,362.5	0.6 810.00	18.75	1 1,350	0 0	1 1,350
8 Dec	377.35	1.15 ₹ 1,552.5	-7.75 -10462.50	-	0 0	0 0	1 1,350
2 Dec	378.95	8.9 ₹ 12,015	0 0.00	5.69	0 0	0 0	0 0
1 Dec	379.65	8.9 ₹ 12,015	0 0.00	5.51	0 0	0 0	0 0
28 Nov	376.15	8.9 ₹ 12,015	0 0.00	5.89	0 0	0 0	0 0
27 Nov	378.05	8.9 ₹ 12,015	0 0.00	5.50	0 0	0 0	0 0

For Coal India Ltd - strike price 415 expiring on 27JAN2026

Delta for 415 CE is 0.66

Historical price for 415 CE is as follows

On 9 Jan COALINDIA was trading at 418.35. The strike last trading price was 11.25, which was -4.4 lower than the previous day. The implied volatity was 19.67, the open interest changed by -107 which decreased total open position to 553

On 8 Jan COALINDIA was trading at 425.25. The strike last trading price was 15.45, which was -5.05 lower than the previous day. The implied volatity was 22.17, the open interest changed by -208 which decreased total open position to 664

On 7 Jan COALINDIA was trading at 431.65. The strike last trading price was 20.3, which was 3.35 higher than the previous day. The implied volatity was 19.22, the open interest changed by -39 which decreased total open position to 872

On 6 Jan COALINDIA was trading at 427.05. The strike last trading price was 16.9, which was -0.5 lower than the previous day. The implied volatity was 21.45, the open interest changed by -141 which decreased total open position to 912

On 5 Jan COALINDIA was trading at 427.45. The strike last trading price was 17.2, which was -2.5 lower than the previous day. The implied volatity was 19.67, the open interest changed by -371 which decreased total open position to 1079

On 2 Jan COALINDIA was trading at 427.90. The strike last trading price was 20.4, which was 16.75 higher than the previous day. The implied volatity was 21.10, the open interest changed by 357 which increased total open position to 1491

On 1 Jan COALINDIA was trading at 400.45. The strike last trading price was 3.65, which was -0.05 lower than the previous day. The implied volatity was 19.02, the open interest changed by -40 which decreased total open position to 1134

On 31 Dec COALINDIA was trading at 399.00. The strike last trading price was 3.6, which was -0.2 lower than the previous day. The implied volatity was 19.11, the open interest changed by 264 which increased total open position to 1171

On 30 Dec COALINDIA was trading at 398.00. The strike last trading price was 3.7, which was -1.45 lower than the previous day. The implied volatity was 19.94, the open interest changed by 59 which increased total open position to 903

On 29 Dec COALINDIA was trading at 400.65. The strike last trading price was 5.1, which was -0.65 lower than the previous day. The implied volatity was 21.47, the open interest changed by 43 which increased total open position to 843

On 26 Dec COALINDIA was trading at 402.15. The strike last trading price was 5.55, which was -0.8 lower than the previous day. The implied volatity was 19.56, the open interest changed by 181 which increased total open position to 798

On 24 Dec COALINDIA was trading at 402.35. The strike last trading price was 6.35, which was 1.6 higher than the previous day. The implied volatity was 20.46, the open interest changed by 446 which increased total open position to 615

On 23 Dec COALINDIA was trading at 400.40. The strike last trading price was 4.95, which was 3.5 higher than the previous day. The implied volatity was 18.41, the open interest changed by 158 which increased total open position to 161

On 22 Dec COALINDIA was trading at 386.25. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Dec COALINDIA was trading at 385.60. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Dec COALINDIA was trading at 385.30. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was 16.59, the open interest changed by 0 which decreased total open position to 2

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 1.75, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 1.75, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 1.75, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 1.75, which was 0.6 higher than the previous day. The implied volatity was 18.75, the open interest changed by 0 which decreased total open position to 1

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 1.15, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 5.50, the open interest changed by 0 which decreased total open position to 0

COALINDIA 27JAN2026 415 PE
Delta: -0.36 Vega: 0.35 Theta: -0.18 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	418.35	5.35 ₹ 7,222.5	1.05 1417.50	22.68	1,110 14,98,500	-95 -1,28,250	458 6,18,300
8 Jan	425.25	4.35 ₹ 5,872.5	1.3 1755.00	23.54	618 8,34,300	-153 -2,06,550	554 7,47,900
7 Jan	431.65	3 ₹ 4,050	-1.15 -1552.50	24.30	572 7,72,200	69 93,150	707 9,54,450
6 Jan	427.05	4.25 ₹ 5,737.5	-0.1 -135.00	23.62	496 6,69,600	9 12,150	657 8,86,950
5 Jan	427.45	4.25 ₹ 5,737.5	-0.15 -202.50	23.84	1,932 26,08,200	-121 -1,63,350	656 8,85,600
2 Jan	427.90	4 ₹ 5,400	-13.25 -17887.50	23.54	3,854 52,02,900	654 8,82,900	775 10,46,250
1 Jan	400.45	17.25 ₹ 23,287.5	-0.9 -1215.00	-	0 0	0 0	121 1,63,350
31 Dec	399.00	17.25 ₹ 23,287.5	-0.9 -1215.00	22.17	14 18,900	2 2,700	122 1,64,700
30 Dec	398.00	18.1 ₹ 24,435	1.15 1552.50	21.85	24 32,400	-2 -2,700	120 1,62,000
29 Dec	400.65	17.25 ₹ 23,287.5	0.85 1147.50	23.01	38 51,300	4 5,400	122 1,64,700
26 Dec	402.15	16.85 ₹ 22,747.5	1 1350.00	24.47	14 18,900	4 5,400	117 1,57,950
24 Dec	402.35	15.7 ₹ 21,195	-24.9 -33615.00	21.73	182 2,45,700	112 1,51,200	112 1,51,200
23 Dec	400.40	40.6 ₹ 54,810	0 0.00	-	0 0	0 0	0 0
22 Dec	386.25	40.6 ₹ 54,810	0 0.00	-	0 0	0 0	0 0
19 Dec	385.60	40.6 ₹ 54,810	0 0.00	-	0 0	0 0	0 0
18 Dec	385.30	40.6 ₹ 54,810	0 0.00	-	0 0	0 0	0 0
17 Dec	384.75	40.6 ₹ 54,810	0 0.00	-	0 0	0 0	0 0
16 Dec	381.60	40.6 ₹ 54,810	0 0.00	-	0 0	0 0	0 0
15 Dec	384.45	40.6 ₹ 54,810	0 0.00	-	0 0	0 0	0 0
12 Dec	383.35	40.6 ₹ 54,810	0 0.00	-	0 0	0 0	0 0
11 Dec	384.00	40.6 ₹ 54,810	0 0.00	-	0 0	0 0	0 0
10 Dec	382.15	40.6 ₹ 54,810	0 0.00	-	0 0	0 0	0 0
9 Dec	379.35	40.6 ₹ 54,810	0 0.00	-	0 0	0 0	0 0
8 Dec	377.35	40.6 ₹ 54,810	0 0.00	-	0 0	0 0	0 0
2 Dec	378.95	40.6 ₹ 54,810	0 0.00	-	0 0	0 0	0 0
1 Dec	379.65	40.6 ₹ 54,810	0 0.00	-	0 0	0 0	0 0
28 Nov	376.15	40.6 ₹ 54,810	0 0.00	-	0 0	0 0	0 0
27 Nov	378.05	40.6 ₹ 54,810	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 415 expiring on 27JAN2026

Delta for 415 PE is -0.36

Historical price for 415 PE is as follows

On 9 Jan COALINDIA was trading at 418.35. The strike last trading price was 5.35, which was 1.05 higher than the previous day. The implied volatity was 22.68, the open interest changed by -95 which decreased total open position to 458

On 8 Jan COALINDIA was trading at 425.25. The strike last trading price was 4.35, which was 1.3 higher than the previous day. The implied volatity was 23.54, the open interest changed by -153 which decreased total open position to 554

On 7 Jan COALINDIA was trading at 431.65. The strike last trading price was 3, which was -1.15 lower than the previous day. The implied volatity was 24.30, the open interest changed by 69 which increased total open position to 707

On 6 Jan COALINDIA was trading at 427.05. The strike last trading price was 4.25, which was -0.1 lower than the previous day. The implied volatity was 23.62, the open interest changed by 9 which increased total open position to 657

On 5 Jan COALINDIA was trading at 427.45. The strike last trading price was 4.25, which was -0.15 lower than the previous day. The implied volatity was 23.84, the open interest changed by -121 which decreased total open position to 656

On 2 Jan COALINDIA was trading at 427.90. The strike last trading price was 4, which was -13.25 lower than the previous day. The implied volatity was 23.54, the open interest changed by 654 which increased total open position to 775

On 1 Jan COALINDIA was trading at 400.45. The strike last trading price was 17.25, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121

On 31 Dec COALINDIA was trading at 399.00. The strike last trading price was 17.25, which was -0.9 lower than the previous day. The implied volatity was 22.17, the open interest changed by 2 which increased total open position to 122

On 30 Dec COALINDIA was trading at 398.00. The strike last trading price was 18.1, which was 1.15 higher than the previous day. The implied volatity was 21.85, the open interest changed by -2 which decreased total open position to 120

On 29 Dec COALINDIA was trading at 400.65. The strike last trading price was 17.25, which was 0.85 higher than the previous day. The implied volatity was 23.01, the open interest changed by 4 which increased total open position to 122

On 26 Dec COALINDIA was trading at 402.15. The strike last trading price was 16.85, which was 1 higher than the previous day. The implied volatity was 24.47, the open interest changed by 4 which increased total open position to 117

On 24 Dec COALINDIA was trading at 402.35. The strike last trading price was 15.7, which was -24.9 lower than the previous day. The implied volatity was 21.73, the open interest changed by 112 which increased total open position to 112

On 23 Dec COALINDIA was trading at 400.40. The strike last trading price was 40.6, 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 Dec COALINDIA was trading at 386.25. The strike last trading price was 40.6, 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 Dec COALINDIA was trading at 385.60. The strike last trading price was 40.6, 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 Dec COALINDIA was trading at 385.30. The strike last trading price was 40.6, 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 Dec COALINDIA was trading at 384.75. The strike last trading price was 40.6, 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 Dec COALINDIA was trading at 381.60. The strike last trading price was 40.6, 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 Dec COALINDIA was trading at 384.45. The strike last trading price was 40.6, 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 Dec COALINDIA was trading at 383.35. The strike last trading price was 40.6, 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 Dec COALINDIA was trading at 384.00. The strike last trading price was 40.6, 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 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 40.6, 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 Dec COALINDIA was trading at 379.35. The strike last trading price was 40.6, 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 Dec COALINDIA was trading at 377.35. The strike last trading price was 40.6, 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 Dec COALINDIA was trading at 378.95. The strike last trading price was 40.6, 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 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 40.6, 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 Nov COALINDIA was trading at 376.15. The strike last trading price was 40.6, 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 Nov COALINDIA was trading at 378.05. The strike last trading price was 40.6, 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

Related Pages for COALINDIA

COALINDIA

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD