Historical option data for COALINDIA
22 Jun 2026 01:19 PM IST
| COALINDIA 28-Jul-2026 (36d) 460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.01
Theta: -0.21
Gamma: 0.01156
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 448.75 | 9.6 | -1.25 (-11.52%) | 23.76 | 191 | 31 | 561 | |||||||||
| 19 Jun | 451.30 | 10.9 | 0.1 (0.93%) | 22.43 | 96 | 5 | 530 | |||||||||
| 18 Jun | 452.00 | 10.9 | -1.85 (-14.51%) | 21.91 | 208 | 34 | 525 | |||||||||
| 17 Jun | 455.75 | 12.5 | 1.1 (9.65%) | 21.56 | 572 | 347 | 486 | |||||||||
| 16 Jun | 450.95 | 11 | 1 (10.00%) | 22.49 | 110 | 22 | 138 | |||||||||
| 15 Jun | 444.05 | 10.5 | 0.55 (5.53%) | 23.76 | 64 | 5 | 116 | |||||||||
| 12 Jun | 443.50 | 10.05 | -0.95 (-8.64%) | 23.93 | 59 | 30 | 111 | |||||||||
| 11 Jun | 446.20 | 11.3 | -2.7 (-19.29%) | 25.1 | 27 | 12 | 80 | |||||||||
| 10 Jun | 451.00 | 13.7 | -8.3 (-37.73%) | 25.04 | 29 | 8 | 68 | |||||||||
| 9 Jun | 466.90 | 22.5 | -0.5 (-2.17%) | 24.83 | 37 | 15 | 60 | |||||||||
| 8 Jun | 464.90 | 22.7 | -10.3 (-31.21%) | 27.12 | 9 | 1 | 45 | |||||||||
| 5 Jun | 472.30 | 33.4 | 0.4 (1.21%) | 26.83 | 1 | 0 | 44 | |||||||||
| 4 Jun | 481.65 | 33.4 | 5.4 (19.29%) | 26.83 | 1 | -1 | 44 | |||||||||
| 3 Jun | 472.30 | 28.4 | -0.6 (-2.07%) | 27.2 | 1 | 0 | 46 | |||||||||
| 2 Jun | 472.15 | 28.8 | -0.2 (-0.69%) | 27.77 | 16 | -4 | 46 | |||||||||
| 1 Jun | 472.60 | 29.25 | 9.25 (46.25%) | 27.05 | 23 | 1 | 51 | |||||||||
| 29 May | 457.90 | 20.2 | 2.2 (12.22%) | 27.15 | 46 | 18 | 48 | |||||||||
| 27 May | 463.05 | 19.5 | -4.5 (-18.75%) | 18.09 | 76 | 29 | 30 | |||||||||
| 26 May | 458.15 | 24 | -12 (-33.33%) | 28.74 | 1 | 1 | 1 | |||||||||
| 25 May | 458.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 462.20 | 0 | -36 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 454.05 | 0 | 0 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 462.25 | 0 | -36 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 463.05 | 0 | -36 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 464.45 | 0 | -36 (-100.00%) | 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 | |||||||||
For Coal India Ltd - strike price 460 expiring on 28JUL2026
Delta for 460 CE is 0.41
Historical price for 460 CE is as follows
On 22 Jun COALINDIA was trading at 448.75. The strike last trading price was 9.6, which was -1.25 lower than the previous day. The implied volatity was 23.76, the open interest changed by 31 which increased total open position to 561
On 19 Jun COALINDIA was trading at 451.30. The strike last trading price was 10.9, which was 0.1 higher than the previous day. The implied volatity was 22.43, the open interest changed by 5 which increased total open position to 530
On 18 Jun COALINDIA was trading at 452.00. The strike last trading price was 10.9, which was -1.85 lower than the previous day. The implied volatity was 21.91, the open interest changed by 34 which increased total open position to 525
On 17 Jun COALINDIA was trading at 455.75. The strike last trading price was 12.5, which was 1.1 higher than the previous day. The implied volatity was 21.56, the open interest changed by 347 which increased total open position to 486
On 16 Jun COALINDIA was trading at 450.95. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was 22.49, the open interest changed by 22 which increased total open position to 138
On 15 Jun COALINDIA was trading at 444.05. The strike last trading price was 10.5, which was 0.55 higher than the previous day. The implied volatity was 23.76, the open interest changed by 5 which increased total open position to 116
On 12 Jun COALINDIA was trading at 443.50. The strike last trading price was 10.05, which was -0.95 lower than the previous day. The implied volatity was 23.93, the open interest changed by 30 which increased total open position to 111
On 11 Jun COALINDIA was trading at 446.20. The strike last trading price was 11.3, which was -2.7 lower than the previous day. The implied volatity was 25.1, the open interest changed by 12 which increased total open position to 80
On 10 Jun COALINDIA was trading at 451.00. The strike last trading price was 13.7, which was -8.3 lower than the previous day. The implied volatity was 25.04, the open interest changed by 8 which increased total open position to 68
On 9 Jun COALINDIA was trading at 466.90. The strike last trading price was 22.5, which was -0.5 lower than the previous day. The implied volatity was 24.83, the open interest changed by 15 which increased total open position to 60
On 8 Jun COALINDIA was trading at 464.90. The strike last trading price was 22.7, which was -10.3 lower than the previous day. The implied volatity was 27.12, the open interest changed by 1 which increased total open position to 45
On 5 Jun COALINDIA was trading at 472.30. The strike last trading price was 33.4, which was 0.4 higher than the previous day. The implied volatity was 26.83, the open interest changed by 0 which decreased total open position to 44
On 4 Jun COALINDIA was trading at 481.65. The strike last trading price was 33.4, which was 5.4 higher than the previous day. The implied volatity was 26.83, the open interest changed by -1 which decreased total open position to 44
On 3 Jun COALINDIA was trading at 472.30. The strike last trading price was 28.4, which was -0.6 lower than the previous day. The implied volatity was 27.2, the open interest changed by 0 which decreased total open position to 46
On 2 Jun COALINDIA was trading at 472.15. The strike last trading price was 28.8, which was -0.2 lower than the previous day. The implied volatity was 27.77, the open interest changed by -4 which decreased total open position to 46
On 1 Jun COALINDIA was trading at 472.60. The strike last trading price was 29.25, which was 9.25 higher than the previous day. The implied volatity was 27.05, the open interest changed by 1 which increased total open position to 51
On 29 May COALINDIA was trading at 457.90. The strike last trading price was 20.2, which was 2.2 higher than the previous day. The implied volatity was 27.15, the open interest changed by 18 which increased total open position to 48
On 27 May COALINDIA was trading at 463.05. The strike last trading price was 19.5, which was -4.5 lower than the previous day. The implied volatity was 18.09, the open interest changed by 29 which increased total open position to 30
On 26 May COALINDIA was trading at 458.15. The strike last trading price was 24, which was -12 lower than the previous day. The implied volatity was 28.74, the open interest changed by 1 which increased total open position to 1
On 25 May COALINDIA was trading at 458.00. 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 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 -36 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 0, 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 -36 lower than the previous day. The implied volatity was 0, 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 -36 lower than the previous day. The implied volatity was 0, 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 -36 lower than the previous day. The implied volatity was 0, 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
| COALINDIA 28-Jul-2026 (36d) 460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 0.01
Theta: -0.11
Gamma: 0.0131
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 448.75 | 17 | 2 (13.33%) | 20.8 | 13 | 2 | 489 |
| 19 Jun | 451.30 | 15.35 | 0.35 (2.33%) | 20.81 | 15 | 1 | 487 |
| 18 Jun | 452.00 | 15 | 2 (15.38%) | 20.03 | 170 | 121 | 486 |
| 17 Jun | 455.75 | 13.2 | -2.8 (-17.50%) | 20.18 | 349 | 203 | 362 |
| 16 Jun | 450.95 | 16.6 | -3.4 (-17.00%) | 21.5 | 14 | -3 | 159 |
| 15 Jun | 444.05 | 20 | -0.75 (-3.61%) | 21.8 | 9 | 2 | 163 |
| 12 Jun | 443.50 | 20.55 | 3.35 (19.48%) | 21.27 | 26 | -5 | 162 |
| 11 Jun | 446.20 | 17.2 | 17.2 (49.14%) | 21.31 | 25 | 0 | 167 |
| 10 Jun | 451.00 | 17.3 | 5.7 (49.14%) | 21.31 | 25 | 7 | 165 |
| 9 Jun | 466.90 | 11.6 | -0.2 (-1.69%) | 22.26 | 33 | 8 | 157 |
| 8 Jun | 464.90 | 11.8 | 2.25 (23.56%) | 23.09 | 26 | 3 | 149 |
| 5 Jun | 472.30 | 9.55 | 1.95 (25.66%) | 22.86 | 43 | 26 | 145 |
| 4 Jun | 481.65 | 7.9 | -1.95 (-19.80%) | 24.35 | 42 | 11 | 119 |
| 3 Jun | 472.30 | 9.1 | -1.2 (-11.65%) | 22.95 | 126 | -48 | 107 |
| 2 Jun | 472.15 | 10.3 | 0.1 (0.98%) | 23.91 | 88 | 41 | 155 |
| 1 Jun | 472.60 | 10.2 | -5.8 (-36.25%) | 23.79 | 92 | 59 | 115 |
| 29 May | 457.90 | 16 | -1.85 (-10.36%) | 22.53 | 49 | 10 | 55 |
| 27 May | 463.05 | 17.65 | -5.05 (-22.25%) | 30.45 | 26 | 2 | 46 |
| 26 May | 458.15 | 22.7 | 5.2 (29.71%) | 30.35 | 26 | 2 | 43 |
| 25 May | 458.00 | 19.5 | 0 (0.00%) | 26.08 | 1 | 0 | 41 |
| 22 May | 456.55 | 19.5 | 1.25 (6.85%) | 25.97 | 1 | 1 | 41 |
| 21 May | 460.20 | 18.25 | -2.75 (-13.10%) | 27.22 | 20 | 0 | 40 |
| 20 May | 458.70 | 21 | -1 (-4.55%) | 29.26 | 1 | 0 | 40 |
| 19 May | 456.95 | 22 | 0 (0.00%) | 30.53 | 0 | 0 | 40 |
| 18 May | 462.10 | 22 | 3.55 (19.24%) | 30.53 | 2 | 0 | 40 |
| 15 May | 462.20 | 18.45 | -7.2 (-28.07%) | 28.94 | 2 | 0 | 40 |
| 14 May | 454.05 | 25.5 | 7.5 (41.67%) | 31.07 | 20 | 5 | 35 |
| 13 May | 462.25 | 18 | -0.7 (-3.74%) | 0 | 1 | 0 | 30 |
| 12 May | 463.05 | 18.7 | -1.3 (-6.50%) | 0 | 1 | 0 | 30 |
| 11 May | 464.45 | 20 | 4.95 (32.89%) | 0 | 1 | 0 | 30 |
| 8 May | 456.40 | 15.05 | 0.55 (3.79%) | 18.35 | 10 | 0 | 20 |
| 7 May | 466.65 | 14.5 | 0 (0.00%) | - | 0 | 0 | 20 |
| 6 May | 470.20 | 14.5 | 0 (0.00%) | 25.46 | 0 | 0 | 20 |
| 5 May | 472.60 | 14.5 | -7.45 (-33.94%) | 25.46 | 35 | 20 | 20 |
| 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 |
For Coal India Ltd - strike price 460 expiring on 28JUL2026
Delta for 460 PE is -0.6
Historical price for 460 PE is as follows
On 22 Jun COALINDIA was trading at 448.75. The strike last trading price was 17, which was 2 higher than the previous day. The implied volatity was 20.8, the open interest changed by 2 which increased total open position to 489
On 19 Jun COALINDIA was trading at 451.30. The strike last trading price was 15.35, which was 0.35 higher than the previous day. The implied volatity was 20.81, the open interest changed by 1 which increased total open position to 487
On 18 Jun COALINDIA was trading at 452.00. The strike last trading price was 15, which was 2 higher than the previous day. The implied volatity was 20.03, the open interest changed by 121 which increased total open position to 486
On 17 Jun COALINDIA was trading at 455.75. The strike last trading price was 13.2, which was -2.8 lower than the previous day. The implied volatity was 20.18, the open interest changed by 203 which increased total open position to 362
On 16 Jun COALINDIA was trading at 450.95. The strike last trading price was 16.6, which was -3.4 lower than the previous day. The implied volatity was 21.5, the open interest changed by -3 which decreased total open position to 159
On 15 Jun COALINDIA was trading at 444.05. The strike last trading price was 20, which was -0.75 lower than the previous day. The implied volatity was 21.8, the open interest changed by 2 which increased total open position to 163
On 12 Jun COALINDIA was trading at 443.50. The strike last trading price was 20.55, which was 3.35 higher than the previous day. The implied volatity was 21.27, the open interest changed by -5 which decreased total open position to 162
On 11 Jun COALINDIA was trading at 446.20. The strike last trading price was 17.2, which was 17.2 higher than the previous day. The implied volatity was 21.31, the open interest changed by 0 which decreased total open position to 167
On 10 Jun COALINDIA was trading at 451.00. The strike last trading price was 17.3, which was 5.7 higher than the previous day. The implied volatity was 21.31, the open interest changed by 7 which increased total open position to 165
On 9 Jun COALINDIA was trading at 466.90. The strike last trading price was 11.6, which was -0.2 lower than the previous day. The implied volatity was 22.26, the open interest changed by 8 which increased total open position to 157
On 8 Jun COALINDIA was trading at 464.90. The strike last trading price was 11.8, which was 2.25 higher than the previous day. The implied volatity was 23.09, the open interest changed by 3 which increased total open position to 149
On 5 Jun COALINDIA was trading at 472.30. The strike last trading price was 9.55, which was 1.95 higher than the previous day. The implied volatity was 22.86, the open interest changed by 26 which increased total open position to 145
On 4 Jun COALINDIA was trading at 481.65. The strike last trading price was 7.9, which was -1.95 lower than the previous day. The implied volatity was 24.35, the open interest changed by 11 which increased total open position to 119
On 3 Jun COALINDIA was trading at 472.30. The strike last trading price was 9.1, which was -1.2 lower than the previous day. The implied volatity was 22.95, the open interest changed by -48 which decreased total open position to 107
On 2 Jun COALINDIA was trading at 472.15. The strike last trading price was 10.3, which was 0.1 higher than the previous day. The implied volatity was 23.91, the open interest changed by 41 which increased total open position to 155
On 1 Jun COALINDIA was trading at 472.60. The strike last trading price was 10.2, which was -5.8 lower than the previous day. The implied volatity was 23.79, the open interest changed by 59 which increased total open position to 115
On 29 May COALINDIA was trading at 457.90. The strike last trading price was 16, which was -1.85 lower than the previous day. The implied volatity was 22.53, the open interest changed by 10 which increased total open position to 55
On 27 May COALINDIA was trading at 463.05. The strike last trading price was 17.65, which was -5.05 lower than the previous day. The implied volatity was 30.45, the open interest changed by 2 which increased total open position to 46
On 26 May COALINDIA was trading at 458.15. The strike last trading price was 22.7, which was 5.2 higher than the previous day. The implied volatity was 30.35, the open interest changed by 2 which increased total open position to 43
On 25 May COALINDIA was trading at 458.00. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 26.08, the open interest changed by 0 which decreased total open position to 41
On 22 May COALINDIA was trading at 456.55. The strike last trading price was 19.5, which was 1.25 higher than the previous day. The implied volatity was 25.97, the open interest changed by 1 which increased total open position to 41
On 21 May COALINDIA was trading at 460.20. The strike last trading price was 18.25, which was -2.75 lower than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 40
On 20 May COALINDIA was trading at 458.70. The strike last trading price was 21, which was -1 lower than the previous day. The implied volatity was 29.26, the open interest changed by 0 which decreased total open position to 40
On 19 May COALINDIA was trading at 456.95. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 40
On 18 May COALINDIA was trading at 462.10. The strike last trading price was 22, which was 3.55 higher than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 40
On 15 May COALINDIA was trading at 462.20. The strike last trading price was 18.45, which was -7.2 lower than the previous day. The implied volatity was 28.94, the open interest changed by 0 which decreased total open position to 40
On 14 May COALINDIA was trading at 454.05. The strike last trading price was 25.5, which was 7.5 higher than the previous day. The implied volatity was 31.07, the open interest changed by 5 which increased total open position to 35
On 13 May COALINDIA was trading at 462.25. The strike last trading price was 18, which was -0.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 30
On 12 May COALINDIA was trading at 463.05. The strike last trading price was 18.7, which was -1.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 30
On 11 May COALINDIA was trading at 464.45. The strike last trading price was 20, which was 4.95 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 30
On 8 May COALINDIA was trading at 456.40. The strike last trading price was 15.05, which was 0.55 higher than the previous day. The implied volatity was 18.35, the open interest changed by 0 which decreased total open position to 20
On 7 May COALINDIA was trading at 466.65. The strike last trading price was 14.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 6 May COALINDIA was trading at 470.20. The strike last trading price was 14.5, which was 0 lower than the previous day. The implied volatity was 25.46, the open interest changed by 0 which decreased total open position to 20
On 5 May COALINDIA was trading at 472.60. The strike last trading price was 14.5, which was -7.45 lower than the previous day. The implied volatity was 25.46, the open interest changed by 20 which increased total open position to 20
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
