COALINDIA

Coal India Ltd

455.75 +11.70 (2.63%)

L: 442.55 H: 461.55

Back to Option Chain

Historical option data for COALINDIA
29 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 24-FEB-2026 430 CE
Delta: 0.9 Vega: 0.21 Theta: -0.17 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	455.75	27.35 ₹ 36,922.5	8.45 11407.50	15.61	837 11,29,950	-121 -1,63,350	728 9,82,800
28 Jan	444.05	19.85 ₹ 26,797.5	11.8 15930.00	15.32	6,266 84,59,100	-232 -3,13,200	859 11,59,650
27 Jan	422.90	7.95 ₹ 10,732.5	1.75 2362.50	20.75	2,180 29,43,000	161 2,17,350	1,089 14,70,150
23 Jan	418.40	6.15 ₹ 8,302.5	-1.2 -1620.00	19.46	1,279 17,26,650	119 1,60,650	927 12,51,450
22 Jan	423.20	7.4 ₹ 9,990	2.55 3442.50	17.43	1,025 13,83,750	194 2,61,900	807 10,89,450
21 Jan	414.05	4.85 ₹ 6,547.5	-1.05 -1417.50	18.64	612 8,26,200	116 1,56,600	614 8,28,900
20 Jan	415.30	6 ₹ 8,100	-5.85 -7897.50	19.6	539 7,27,650	166 2,24,100	498 6,72,300
19 Jan	430.15	11.65 ₹ 15,727.5	-2.15 -2902.50	17.74	320 4,32,000	90 1,21,500	330 4,45,500
16 Jan	431.00	14 ₹ 18,900	-1.6 -2160.00	19.14	158 2,13,300	38 51,300	237 3,19,950
14 Jan	432.20	15.4 ₹ 20,790	2.15 2902.50	20.72	220 2,97,000	-1 -1,350	198 2,67,300
13 Jan	428.90	13.5 ₹ 18,225	-1.9 -2565.00	19.79	67 90,450	-4 -5,400	200 2,70,000
12 Jan	432.30	15.3 ₹ 20,655	6.5 8775.00	18.91	294 3,96,900	12 16,200	204 2,75,400
9 Jan	418.35	9.15 ₹ 12,352.5	-3.1 -4185.00	18.99	66 89,100	23 31,050	192 2,59,200
8 Jan	425.25	12.25 ₹ 16,537.5	-2.35 -3172.50	20.25	171 2,30,850	57 76,950	168 2,26,800
7 Jan	431.65	14.2 ₹ 19,170	1.35 1822.50	16.66	107 1,44,450	10 13,500	117 1,57,950
6 Jan	427.05	12.85 ₹ 17,347.5	-0.15 -202.50	19.25	77 1,03,950	18 24,300	107 1,44,450
5 Jan	427.45	13 ₹ 17,550	-1.15 -1552.50	18.47	158 2,13,300	39 52,650	88 1,18,800
2 Jan	427.90	14.85 ₹ 20,047.5	11.15 15052.50	18.54	233 3,14,550	38 51,300	50 67,500
1 Jan	400.45	3.7 ₹ 4,995	-0.15 -202.50	18.86	6 8,100	5 6,750	11 14,850

31 Dec	399.00	3.8 ₹ 5,130	2.5 3375.00	19.26	4 5,400	0 0	2 2,700
30 Dec	398.00	1.3 ₹ 1,755	0 0.00	-	0 0	0 0	2 2,700
29 Dec	400.65	1.3 ₹ 1,755	0 0.00	-	0 0	0 0	2 2,700
26 Dec	402.15	1.3 ₹ 1,755	0 0.00	-	0 0	0 0	2 2,700
24 Dec	402.35	1.3 ₹ 1,755	0 0.00	-	0 0	0 0	2 2,700
23 Dec	400.40	1.3 ₹ 1,755	- NaN	-	0 0	0 0	2 2,700
22 Dec	386.25	1.3 ₹ 1,755	0 0.00	-	0 0	0 0	2 2,700
19 Dec	385.60	1.3 ₹ 1,755	0 0.00	-	0 0	0 0	2 2,700
18 Dec	385.30	1.3 ₹ 1,755	0 0.00	-	0 0	0 0	2 2,700
17 Dec	384.75	1.3 ₹ 1,755	0 0.00	-	0 0	0 0	2 2,700
16 Dec	381.60	1.3 ₹ 1,755	0 0.00	-	0 0	0 0	2 2,700
15 Dec	384.45	1.3 ₹ 1,755	- NaN	-	0 0	0 0	2 2,700
12 Dec	383.35	1.3 ₹ 1,755	0 0.00	-	0 0	0 0	2 2,700
11 Dec	384.00	1.3 ₹ 1,755	0 0.00	15.74	1 1,350	0 0	1 1,350
10 Dec	382.15	1.3 ₹ 1,755	-3.4 -4590.00	-	0 0	0 0	1 1,350

For Coal India Ltd - strike price 430 expiring on 24FEB2026

Delta for 430 CE is 0.9

Historical price for 430 CE is as follows

On 29 Jan COALINDIA was trading at 455.75. The strike last trading price was 27.35, which was 8.45 higher than the previous day. The implied volatity was 15.61, the open interest changed by -121 which decreased total open position to 728

On 28 Jan COALINDIA was trading at 444.05. The strike last trading price was 19.85, which was 11.8 higher than the previous day. The implied volatity was 15.32, the open interest changed by -232 which decreased total open position to 859

On 27 Jan COALINDIA was trading at 422.90. The strike last trading price was 7.95, which was 1.75 higher than the previous day. The implied volatity was 20.75, the open interest changed by 161 which increased total open position to 1089

On 23 Jan COALINDIA was trading at 418.40. The strike last trading price was 6.15, which was -1.2 lower than the previous day. The implied volatity was 19.46, the open interest changed by 119 which increased total open position to 927

On 22 Jan COALINDIA was trading at 423.20. The strike last trading price was 7.4, which was 2.55 higher than the previous day. The implied volatity was 17.43, the open interest changed by 194 which increased total open position to 807

On 21 Jan COALINDIA was trading at 414.05. The strike last trading price was 4.85, which was -1.05 lower than the previous day. The implied volatity was 18.64, the open interest changed by 116 which increased total open position to 614

On 20 Jan COALINDIA was trading at 415.30. The strike last trading price was 6, which was -5.85 lower than the previous day. The implied volatity was 19.6, the open interest changed by 166 which increased total open position to 498

On 19 Jan COALINDIA was trading at 430.15. The strike last trading price was 11.65, which was -2.15 lower than the previous day. The implied volatity was 17.74, the open interest changed by 90 which increased total open position to 330

On 16 Jan COALINDIA was trading at 431.00. The strike last trading price was 14, which was -1.6 lower than the previous day. The implied volatity was 19.14, the open interest changed by 38 which increased total open position to 237

On 14 Jan COALINDIA was trading at 432.20. The strike last trading price was 15.4, which was 2.15 higher than the previous day. The implied volatity was 20.72, the open interest changed by -1 which decreased total open position to 198

On 13 Jan COALINDIA was trading at 428.90. The strike last trading price was 13.5, which was -1.9 lower than the previous day. The implied volatity was 19.79, the open interest changed by -4 which decreased total open position to 200

On 12 Jan COALINDIA was trading at 432.30. The strike last trading price was 15.3, which was 6.5 higher than the previous day. The implied volatity was 18.91, the open interest changed by 12 which increased total open position to 204

On 9 Jan COALINDIA was trading at 418.35. The strike last trading price was 9.15, which was -3.1 lower than the previous day. The implied volatity was 18.99, the open interest changed by 23 which increased total open position to 192

On 8 Jan COALINDIA was trading at 425.25. The strike last trading price was 12.25, which was -2.35 lower than the previous day. The implied volatity was 20.25, the open interest changed by 57 which increased total open position to 168

On 7 Jan COALINDIA was trading at 431.65. The strike last trading price was 14.2, which was 1.35 higher than the previous day. The implied volatity was 16.66, the open interest changed by 10 which increased total open position to 117

On 6 Jan COALINDIA was trading at 427.05. The strike last trading price was 12.85, which was -0.15 lower than the previous day. The implied volatity was 19.25, the open interest changed by 18 which increased total open position to 107

On 5 Jan COALINDIA was trading at 427.45. The strike last trading price was 13, which was -1.15 lower than the previous day. The implied volatity was 18.47, the open interest changed by 39 which increased total open position to 88

On 2 Jan COALINDIA was trading at 427.90. The strike last trading price was 14.85, which was 11.15 higher than the previous day. The implied volatity was 18.54, the open interest changed by 38 which increased total open position to 50

On 1 Jan COALINDIA was trading at 400.45. The strike last trading price was 3.7, which was -0.15 lower than the previous day. The implied volatity was 18.86, the open interest changed by 5 which increased total open position to 11

On 31 Dec COALINDIA was trading at 399.00. The strike last trading price was 3.8, which was 2.5 higher than the previous day. The implied volatity was 19.26, the open interest changed by 0 which decreased total open position to 2

On 30 Dec COALINDIA was trading at 398.00. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 29 Dec COALINDIA was trading at 400.65. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 26 Dec COALINDIA was trading at 402.15. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Dec COALINDIA was trading at 402.35. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 23 Dec COALINDIA was trading at 400.40. The strike last trading price was 1.3, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 22 Dec COALINDIA was trading at 386.25. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Dec COALINDIA was trading at 385.60. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Dec COALINDIA was trading at 385.30. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 1.3, which was - lower than the previous day. The implied volatity was -, 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 1.3, which was 0 lower 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 1.3, which was 0 lower than the previous day. The implied volatity was 15.74, the open interest changed by 0 which decreased total open position to 1

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 1.3, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

COALINDIA 24FEB2026 430 PE
Delta: -0.22 Vega: 0.36 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	455.75	5.1 ₹ 6,885	-3.3 -4455.00	32.35	1,760 23,76,000	219 2,95,650	968 13,06,800
28 Jan	444.05	8 ₹ 10,800	-9.4 -12690.00	32.74	2,818 38,04,300	265 3,57,750	749 10,11,150
27 Jan	422.90	16.75 ₹ 22,612.5	-4.65 -6277.50	30.33	239 3,22,650	1 1,350	482 6,50,700
23 Jan	418.40	21.6 ₹ 29,160	3.65 4927.50	34.49	193 2,60,550	24 32,400	481 6,49,350
22 Jan	423.20	17.9 ₹ 24,165	-6.6 -8910.00	31.99	141 1,90,350	3 4,050	454 6,12,900
21 Jan	414.05	24.65 ₹ 33,277.5	2.65 3577.50	35.77	87 1,17,450	19 25,650	450 6,07,500
20 Jan	415.30	22.05 ₹ 29,767.5	8.05 10867.50	32	244 3,29,400	123 1,66,050	431 5,81,850
19 Jan	430.15	13.9 ₹ 18,765	-0.5 -675.00	29.54	217 2,92,950	70 94,500	301 4,06,350
16 Jan	431.00	14.35 ₹ 19,372.5	0.95 1282.50	30.82	133 1,79,550	48 64,800	231 3,11,850
14 Jan	432.20	13.7 ₹ 18,495	-1.3 -1755.00	29.25	231 3,11,850	79 1,06,650	182 2,45,700
13 Jan	428.90	15 ₹ 20,250	0.9 1215.00	29.23	76 1,02,600	9 12,150	103 1,39,050
12 Jan	432.30	14.05 ₹ 18,967.5	-4.45 -6007.50	29.96	90 1,21,500	46 62,100	94 1,26,900
9 Jan	418.35	18.5 ₹ 24,975	1.2 1620.00	26.82	30 40,500	6 8,100	51 68,850
8 Jan	425.25	17.3 ₹ 23,355	3.1 4185.00	28.4	28 37,800	18 24,300	44 59,400
7 Jan	431.65	13.95 ₹ 18,832.5	-44.25 -59737.50	27.85	39 52,650	26 35,100	26 35,100
6 Jan	427.05	58.2 ₹ 78,570	0 0.00	0.38	0 0	0 0	0 0
5 Jan	427.45	58.2 ₹ 78,570	0 0.00	0.6	0 0	0 0	0 0
2 Jan	427.90	58.2 ₹ 78,570	0 0.00	1.12	0 0	0 0	0 0
1 Jan	400.45	58.2 ₹ 78,570	0 0.00	-	0 0	0 0	0 0
31 Dec	399.00	58.2 ₹ 78,570	0 0.00	-	0 0	0 0	0 0
30 Dec	398.00	58.2 ₹ 78,570	0 0.00	-	0 0	0 0	0 0
29 Dec	400.65	58.2 ₹ 78,570	0 0.00	-	0 0	0 0	0 0
26 Dec	402.15	58.2 ₹ 78,570	0 0.00	-	0 0	0 0	0 0
24 Dec	402.35	58.2 ₹ 78,570	0 0.00	-	0 0	0 0	0 0
23 Dec	400.40	58.2 ₹ 78,570	- NaN	-	0 0	0 0	0 0
22 Dec	386.25	58.2 ₹ 78,570	0 0.00	-	0 0	0 0	0 0
19 Dec	385.60	58.2 ₹ 78,570	0 0.00	-	0 0	0 0	0 0
18 Dec	385.30	58.2 ₹ 78,570	0 0.00	-	0 0	0 0	0 0
17 Dec	384.75	58.2 ₹ 78,570	0 0.00	-	0 0	0 0	0 0
16 Dec	381.60	58.2 ₹ 78,570	0 0.00	-	0 0	0 0	0 0
15 Dec	384.45	58.2 ₹ 78,570	- NaN	-	0 0	0 0	0 0
12 Dec	383.35	58.2 ₹ 78,570	0 0.00	-	0 0	0 0	0 0
11 Dec	384.00	58.2 ₹ 78,570	0 0.00	-	0 0	0 0	0 0
10 Dec	382.15	58.2 ₹ 78,570	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 430 expiring on 24FEB2026

Delta for 430 PE is -0.22

Historical price for 430 PE is as follows

On 29 Jan COALINDIA was trading at 455.75. The strike last trading price was 5.1, which was -3.3 lower than the previous day. The implied volatity was 32.35, the open interest changed by 219 which increased total open position to 968

On 28 Jan COALINDIA was trading at 444.05. The strike last trading price was 8, which was -9.4 lower than the previous day. The implied volatity was 32.74, the open interest changed by 265 which increased total open position to 749

On 27 Jan COALINDIA was trading at 422.90. The strike last trading price was 16.75, which was -4.65 lower than the previous day. The implied volatity was 30.33, the open interest changed by 1 which increased total open position to 482

On 23 Jan COALINDIA was trading at 418.40. The strike last trading price was 21.6, which was 3.65 higher than the previous day. The implied volatity was 34.49, the open interest changed by 24 which increased total open position to 481

On 22 Jan COALINDIA was trading at 423.20. The strike last trading price was 17.9, which was -6.6 lower than the previous day. The implied volatity was 31.99, the open interest changed by 3 which increased total open position to 454

On 21 Jan COALINDIA was trading at 414.05. The strike last trading price was 24.65, which was 2.65 higher than the previous day. The implied volatity was 35.77, the open interest changed by 19 which increased total open position to 450

On 20 Jan COALINDIA was trading at 415.30. The strike last trading price was 22.05, which was 8.05 higher than the previous day. The implied volatity was 32, the open interest changed by 123 which increased total open position to 431

On 19 Jan COALINDIA was trading at 430.15. The strike last trading price was 13.9, which was -0.5 lower than the previous day. The implied volatity was 29.54, the open interest changed by 70 which increased total open position to 301

On 16 Jan COALINDIA was trading at 431.00. The strike last trading price was 14.35, which was 0.95 higher than the previous day. The implied volatity was 30.82, the open interest changed by 48 which increased total open position to 231

On 14 Jan COALINDIA was trading at 432.20. The strike last trading price was 13.7, which was -1.3 lower than the previous day. The implied volatity was 29.25, the open interest changed by 79 which increased total open position to 182

On 13 Jan COALINDIA was trading at 428.90. The strike last trading price was 15, which was 0.9 higher than the previous day. The implied volatity was 29.23, the open interest changed by 9 which increased total open position to 103

On 12 Jan COALINDIA was trading at 432.30. The strike last trading price was 14.05, which was -4.45 lower than the previous day. The implied volatity was 29.96, the open interest changed by 46 which increased total open position to 94

On 9 Jan COALINDIA was trading at 418.35. The strike last trading price was 18.5, which was 1.2 higher than the previous day. The implied volatity was 26.82, the open interest changed by 6 which increased total open position to 51

On 8 Jan COALINDIA was trading at 425.25. The strike last trading price was 17.3, which was 3.1 higher than the previous day. The implied volatity was 28.4, the open interest changed by 18 which increased total open position to 44

On 7 Jan COALINDIA was trading at 431.65. The strike last trading price was 13.95, which was -44.25 lower than the previous day. The implied volatity was 27.85, the open interest changed by 26 which increased total open position to 26

On 6 Jan COALINDIA was trading at 427.05. The strike last trading price was 58.2, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0

On 5 Jan COALINDIA was trading at 427.45. The strike last trading price was 58.2, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0

On 2 Jan COALINDIA was trading at 427.90. The strike last trading price was 58.2, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0

On 1 Jan COALINDIA was trading at 400.45. The strike last trading price was 58.2, 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 31 Dec COALINDIA was trading at 399.00. The strike last trading price was 58.2, 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 Dec COALINDIA was trading at 398.00. The strike last trading price was 58.2, 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 Dec COALINDIA was trading at 400.65. The strike last trading price was 58.2, 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 26 Dec COALINDIA was trading at 402.15. The strike last trading price was 58.2, 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 Dec COALINDIA was trading at 402.35. The strike last trading price was 58.2, 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 Dec COALINDIA was trading at 400.40. The strike last trading price was 58.2, which was - 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, which was - 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 58.2, 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 58.2, 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 58.2, 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