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 417.5 CE
Delta: 0.61 Vega: 0.36 Theta: -0.26 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	418.35	9.6 ₹ 12,960	-4.2 -5670.00	19.33	231 3,11,850	4 5,400	326 4,40,100
8 Jan	425.25	13.6 ₹ 18,360	-5.05 -6817.50	21.69	32 43,200	2 2,700	320 4,32,000
7 Jan	431.65	18.3 ₹ 24,705	2.9 3915.00	19.31	80 1,08,000	7 9,450	317 4,27,950
6 Jan	427.05	15.4 ₹ 20,790	-0.35 -472.50	22.15	99 1,33,650	-2 -2,700	309 4,17,150
5 Jan	427.45	15.65 ₹ 21,127.5	-2.05 -2767.50	20.44	335 4,52,250	-20 -27,000	311 4,19,850
2 Jan	427.90	18.3 ₹ 24,705	15.25 20587.50	21.24	2,814 37,98,900	150 2,02,500	353 4,76,550
1 Jan	400.45	3.15 ₹ 4,252.5	0 0.00	19.42	95 1,28,250	12 16,200	205 2,76,750
31 Dec	399.00	3.1 ₹ 4,185	-0.1 -135.00	19.46	120 1,62,000	-31 -41,850	193 2,60,550
30 Dec	398.00	3.15 ₹ 4,252.5	-1.35 -1822.50	20.10	114 1,53,900	-26 -35,100	219 2,95,650
29 Dec	400.65	4.5 ₹ 6,075	-0.45 -607.50	21.79	86 1,16,100	9 12,150	244 3,29,400
26 Dec	402.15	4.9 ₹ 6,615	-0.7 -945.00	19.90	49 66,150	9 12,150	234 3,15,900
24 Dec	402.35	5.6 ₹ 7,560	1.45 1957.50	20.64	276 3,72,600	208 2,80,800	223 3,01,050
23 Dec	400.40	4.25 ₹ 5,737.5	0.25 337.50	18.50	19 25,650	13 17,550	13 17,550
22 Dec	386.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Dec	385.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Dec	385.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	384.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	381.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	384.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	383.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	384.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	382.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	377.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	378.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	379.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	376.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

27 Nov	378.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 417.5 expiring on 27JAN2026

Delta for 417.5 CE is 0.61

Historical price for 417.5 CE is as follows

On 9 Jan COALINDIA was trading at 418.35. The strike last trading price was 9.6, which was -4.2 lower than the previous day. The implied volatity was 19.33, the open interest changed by 4 which increased total open position to 326

On 8 Jan COALINDIA was trading at 425.25. The strike last trading price was 13.6, which was -5.05 lower than the previous day. The implied volatity was 21.69, the open interest changed by 2 which increased total open position to 320

On 7 Jan COALINDIA was trading at 431.65. The strike last trading price was 18.3, which was 2.9 higher than the previous day. The implied volatity was 19.31, the open interest changed by 7 which increased total open position to 317

On 6 Jan COALINDIA was trading at 427.05. The strike last trading price was 15.4, which was -0.35 lower than the previous day. The implied volatity was 22.15, the open interest changed by -2 which decreased total open position to 309

On 5 Jan COALINDIA was trading at 427.45. The strike last trading price was 15.65, which was -2.05 lower than the previous day. The implied volatity was 20.44, the open interest changed by -20 which decreased total open position to 311

On 2 Jan COALINDIA was trading at 427.90. The strike last trading price was 18.3, which was 15.25 higher than the previous day. The implied volatity was 21.24, the open interest changed by 150 which increased total open position to 353

On 1 Jan COALINDIA was trading at 400.45. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was 19.42, the open interest changed by 12 which increased total open position to 205

On 31 Dec COALINDIA was trading at 399.00. The strike last trading price was 3.1, which was -0.1 lower than the previous day. The implied volatity was 19.46, the open interest changed by -31 which decreased total open position to 193

On 30 Dec COALINDIA was trading at 398.00. The strike last trading price was 3.15, which was -1.35 lower than the previous day. The implied volatity was 20.10, the open interest changed by -26 which decreased total open position to 219

On 29 Dec COALINDIA was trading at 400.65. The strike last trading price was 4.5, which was -0.45 lower than the previous day. The implied volatity was 21.79, the open interest changed by 9 which increased total open position to 244

On 26 Dec COALINDIA was trading at 402.15. The strike last trading price was 4.9, which was -0.7 lower than the previous day. The implied volatity was 19.90, the open interest changed by 9 which increased total open position to 234

On 24 Dec COALINDIA was trading at 402.35. The strike last trading price was 5.6, which was 1.45 higher than the previous day. The implied volatity was 20.64, the open interest changed by 208 which increased total open position to 223

On 23 Dec COALINDIA was trading at 400.40. The strike last trading price was 4.25, which was 0.25 higher than the previous day. The implied volatity was 18.50, the open interest changed by 13 which increased total open position to 13

On 22 Dec COALINDIA was trading at 386.25. 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 19 Dec COALINDIA was trading at 385.60. 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 18 Dec COALINDIA was trading at 385.30. 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 Dec COALINDIA was trading at 384.75. 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 Dec COALINDIA was trading at 381.60. 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 15 Dec COALINDIA was trading at 384.45. 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 12 Dec COALINDIA was trading at 383.35. 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 Dec COALINDIA was trading at 384.00. 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 10 Dec COALINDIA was trading at 382.15. 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 8 Dec COALINDIA was trading at 377.35. 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 2 Dec COALINDIA was trading at 378.95. 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 1 Dec COALINDIA was trading at 379.65. 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 28 Nov COALINDIA was trading at 376.15. 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 27 Nov COALINDIA was trading at 378.05. 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

COALINDIA 27JAN2026 417.5 PE
Delta: -0.41 Vega: 0.36 Theta: -0.18 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	418.35	6.35 ₹ 8,572.5	1.3 1755.00	22.68	791 10,67,850	-16 -21,600	195 2,63,250
8 Jan	425.25	5.15 ₹ 6,952.5	1.5 2025.00	23.46	283 3,82,050	-54 -72,900	211 2,84,850
7 Jan	431.65	3.6 ₹ 4,860	-1.3 -1755.00	24.29	197 2,65,950	10 13,500	265 3,57,750
6 Jan	427.05	5.1 ₹ 6,885	-0.05 -67.50	23.80	296 3,99,600	55 74,250	254 3,42,900
5 Jan	427.45	5.1 ₹ 6,885	0 0.00	24.07	937 12,64,950	-82 -1,10,700	199 2,68,650
2 Jan	427.90	4.65 ₹ 6,277.5	-12.4 -16740.00	23.40	1,315 17,75,250	226 3,05,100	281 3,79,350
1 Jan	400.45	17.05 ₹ 23,017.5	-1.5 -2025.00	-	0 0	0 0	55 74,250
31 Dec	399.00	17.05 ₹ 23,017.5	-1.5 -2025.00	16.37	8 10,800	1 1,350	56 75,600
30 Dec	398.00	18.55 ₹ 25,042.5	3.1 4185.00	-	0 0	0 0	55 74,250
29 Dec	400.65	18.55 ₹ 25,042.5	3.1 4185.00	21.93	6 8,100	3 4,050	55 74,250
26 Dec	402.15	15.45 ₹ 20,857.5	-1.55 -2092.50	17.52	5 6,750	3 4,050	52 70,200
24 Dec	402.35	17 ₹ 22,950	-30.1 -40635.00	21.02	65 87,750	47 63,450	47 63,450
23 Dec	400.40	47.1 ₹ 63,585	0 0.00	-	0 0	0 0	0 0
22 Dec	386.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Dec	385.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Dec	385.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	384.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	381.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	384.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	383.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	384.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	382.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	377.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	378.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	379.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	376.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	378.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 417.5 expiring on 27JAN2026

Delta for 417.5 PE is -0.41

Historical price for 417.5 PE is as follows

On 9 Jan COALINDIA was trading at 418.35. The strike last trading price was 6.35, which was 1.3 higher than the previous day. The implied volatity was 22.68, the open interest changed by -16 which decreased total open position to 195

On 8 Jan COALINDIA was trading at 425.25. The strike last trading price was 5.15, which was 1.5 higher than the previous day. The implied volatity was 23.46, the open interest changed by -54 which decreased total open position to 211

On 7 Jan COALINDIA was trading at 431.65. The strike last trading price was 3.6, which was -1.3 lower than the previous day. The implied volatity was 24.29, the open interest changed by 10 which increased total open position to 265

On 6 Jan COALINDIA was trading at 427.05. The strike last trading price was 5.1, which was -0.05 lower than the previous day. The implied volatity was 23.80, the open interest changed by 55 which increased total open position to 254

On 5 Jan COALINDIA was trading at 427.45. The strike last trading price was 5.1, which was 0 lower than the previous day. The implied volatity was 24.07, the open interest changed by -82 which decreased total open position to 199

On 2 Jan COALINDIA was trading at 427.90. The strike last trading price was 4.65, which was -12.4 lower than the previous day. The implied volatity was 23.40, the open interest changed by 226 which increased total open position to 281

On 1 Jan COALINDIA was trading at 400.45. The strike last trading price was 17.05, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55

On 31 Dec COALINDIA was trading at 399.00. The strike last trading price was 17.05, which was -1.5 lower than the previous day. The implied volatity was 16.37, the open interest changed by 1 which increased total open position to 56

On 30 Dec COALINDIA was trading at 398.00. The strike last trading price was 18.55, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55

On 29 Dec COALINDIA was trading at 400.65. The strike last trading price was 18.55, which was 3.1 higher than the previous day. The implied volatity was 21.93, the open interest changed by 3 which increased total open position to 55

On 26 Dec COALINDIA was trading at 402.15. The strike last trading price was 15.45, which was -1.55 lower than the previous day. The implied volatity was 17.52, the open interest changed by 3 which increased total open position to 52

On 24 Dec COALINDIA was trading at 402.35. The strike last trading price was 17, which was -30.1 lower than the previous day. The implied volatity was 21.02, the open interest changed by 47 which increased total open position to 47

On 23 Dec COALINDIA was trading at 400.40. The strike last trading price was 47.1, 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