COALINDIA
Coal India Ltd
Historical option data for COALINDIA
30 Apr 2026 04:10 PM IST
| COALINDIA 26-May-2026 (25d) 465 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0
Theta: -0.24
Gamma: 0.00977
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 481.45 | 24.8 | 1.1000000000000014 | 26.46 | 209 | 4 | 408 | |||||||||
| 29 Apr | 479.90 | 23.75 | 7.600000000000001 | 26.31 | 1,381 | -111 | 404 | |||||||||
| 28 Apr | 467.00 | 16.45 | 7.299999999999999 | 27.38 | 5,283 | 177 | 489 | |||||||||
| 27 Apr | 452.50 | 9.5 | -0.1999999999999993 | 25.64 | 582 | 64 | 340 | |||||||||
| 24 Apr | 456.00 | 9.15 | 0.8000000000000007 | 23.21 | 826 | 72 | 270 | |||||||||
| 23 Apr | 450.65 | 8.45 | 1.299999999999999 | 24.83 | 89 | 37 | 194 | |||||||||
| 22 Apr | 444.15 | 7.25 | 0.8499999999999996 | 26.38 | 105 | 30 | 155 | |||||||||
| 21 Apr | 443.15 | 6.3 | -0.5 | 24.75 | 23 | 4 | 126 | |||||||||
| 20 Apr | 441.75 | 6.45 | 0.04999999999999982 | 26.19 | 51 | 21 | 121 | |||||||||
| 17 Apr | 438.75 | 6.35 | 1.5 | 26.06 | 28 | 22 | 100 | |||||||||
| 16 Apr | 432.75 | 4.85 | -1.9500000000000002 | 25.8 | 45 | 29 | 78 | |||||||||
| 15 Apr | 435.80 | 6.65 | -8.5 | 27.49 | 51 | 47 | 47 | |||||||||
| 13 Apr | 435.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 434.10 | 0 | 0 | 1.13 | 0 | 0 | 0 | |||||||||
| 9 Apr | 454.10 | 15.15 | 0 | 1.16 | 0 | 0 | 0 | |||||||||
| 8 Apr | 449.25 | 15.15 | 0 | 1.85 | 0 | 0 | 0 | |||||||||
| 7 Apr | 463.00 | 15.15 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 6 Apr | 459.55 | 15.15 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 2 Apr | 449.35 | 15.15 | 0 | 1.57 | 0 | 0 | 0 | |||||||||
| 1 Apr | 449.40 | 15.15 | 0 | 1.61 | 0 | 0 | 0 | |||||||||
| 30 Mar | 450.45 | 15.15 | 0 | 1.06 | 0 | 0 | 0 | |||||||||
| 27 Mar | 445.05 | 15.15 | 0 | 2.02 | 0 | 0 | 0 | |||||||||
| 25 Mar | 443.70 | 15.15 | 0 | 2.08 | 0 | 0 | 0 | |||||||||
| 24 Mar | 442.10 | 15.15 | 0 | 2.44 | 0 | 0 | 0 | |||||||||
| 23 Mar | 455.25 | 15.15 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 20 Mar | 468.15 | 15.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 454.20 | 15.15 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 18 Mar | 455.20 | 15.15 | 0 | 0.25 | 0 | 0 | 0 | |||||||||
| 17 Mar | 462.25 | 15.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 460.30 | 15.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 467.00 | 15.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 470.10 | 15.15 | 0 | 0.92 | 0 | 0 | 0 | |||||||||
| 11 Mar | 446.75 | 0 | 0 | 1.18 | 0 | 0 | 0 | |||||||||
| 10 Mar | 443.55 | 0 | 0 | 1.89 | 0 | 0 | 0 | |||||||||
| 9 Mar | 437.65 | 0 | 0 | 2.12 | 0 | 0 | 0 | |||||||||
| 6 Mar | 440.45 | 0 | 0 | 2.15 | 0 | 0 | 0 | |||||||||
| 5 Mar | 449.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Coal India Ltd - strike price 465 expiring on 26MAY2026
Delta for 465 CE is 0.72
Historical price for 465 CE is as follows
On 30 Apr COALINDIA was trading at 481.45. The strike last trading price was 24.8, which was 1.1000000000000014 higher than the previous day. The implied volatity was 26.46, the open interest changed by 4 which increased total open position to 408
On 29 Apr COALINDIA was trading at 479.90. The strike last trading price was 23.75, which was 7.600000000000001 higher than the previous day. The implied volatity was 26.31, the open interest changed by -111 which decreased total open position to 404
On 28 Apr COALINDIA was trading at 467.00. The strike last trading price was 16.45, which was 7.299999999999999 higher than the previous day. The implied volatity was 27.38, the open interest changed by 177 which increased total open position to 489
On 27 Apr COALINDIA was trading at 452.50. The strike last trading price was 9.5, which was -0.1999999999999993 lower than the previous day. The implied volatity was 25.64, the open interest changed by 64 which increased total open position to 340
On 24 Apr COALINDIA was trading at 456.00. The strike last trading price was 9.15, which was 0.8000000000000007 higher than the previous day. The implied volatity was 23.21, the open interest changed by 72 which increased total open position to 270
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 8.45, which was 1.299999999999999 higher than the previous day. The implied volatity was 24.83, the open interest changed by 37 which increased total open position to 194
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 7.25, which was 0.8499999999999996 higher than the previous day. The implied volatity was 26.38, the open interest changed by 30 which increased total open position to 155
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 6.3, which was -0.5 lower than the previous day. The implied volatity was 24.75, the open interest changed by 4 which increased total open position to 126
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 6.45, which was 0.04999999999999982 higher than the previous day. The implied volatity was 26.19, the open interest changed by 21 which increased total open position to 121
On 17 Apr COALINDIA was trading at 438.75. The strike last trading price was 6.35, which was 1.5 higher than the previous day. The implied volatity was 26.06, the open interest changed by 22 which increased total open position to 100
On 16 Apr COALINDIA was trading at 432.75. The strike last trading price was 4.85, which was -1.9500000000000002 lower than the previous day. The implied volatity was 25.8, the open interest changed by 29 which increased total open position to 78
On 15 Apr COALINDIA was trading at 435.80. The strike last trading price was 6.65, which was -8.5 lower than the previous day. The implied volatity was 27.49, the open interest changed by 47 which increased total open position to 47
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
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
On 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 15.15, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 15.15, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 15.15, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 15.15, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 15.15, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 1 Apr COALINDIA was trading at 449.40. The strike last trading price was 15.15, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 30 Mar COALINDIA was trading at 450.45. The strike last trading price was 15.15, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
On 27 Mar COALINDIA was trading at 445.05. The strike last trading price was 15.15, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
On 25 Mar COALINDIA was trading at 443.70. The strike last trading price was 15.15, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 24 Mar COALINDIA was trading at 442.10. The strike last trading price was 15.15, which was 0 lower than the previous day. The implied volatity was 2.44, the open interest changed by 0 which decreased total open position to 0
On 23 Mar COALINDIA was trading at 455.25. The strike last trading price was 15.15, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 20 Mar COALINDIA was trading at 468.15. The strike last trading price was 15.15, 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 Mar COALINDIA was trading at 454.20. The strike last trading price was 15.15, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 18 Mar COALINDIA was trading at 455.20. The strike last trading price was 15.15, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 17 Mar COALINDIA was trading at 462.25. The strike last trading price was 15.15, 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 Mar COALINDIA was trading at 460.30. The strike last trading price was 15.15, 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 Mar COALINDIA was trading at 467.00. The strike last trading price was 15.15, 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 Mar COALINDIA was trading at 470.10. The strike last trading price was 15.15, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 11 Mar COALINDIA was trading at 446.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 10 Mar COALINDIA was trading at 443.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 9 Mar COALINDIA was trading at 437.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 6 Mar COALINDIA was trading at 440.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0
On 5 Mar COALINDIA was trading at 449.40. 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
| COALINDIA 26-May-2026 (25d) 465 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0
Theta: -0.16
Gamma: 0.00995
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 481.45 | 5.75 | -0.6500000000000004 | 25.75 | 1,113 | 49 | 469 |
| 29 Apr | 479.90 | 6.2 | -5.3500000000000005 | 25.23 | 2,673 | -11 | 418 |
| 28 Apr | 467.00 | 11.1 | -11.950000000000001 | 25.49 | 2,484 | 358 | 426 |
| 27 Apr | 452.50 | 22.05 | 0.9499999999999993 | 33.75 | 98 | 6 | 67 |
| 24 Apr | 456.00 | 22.25 | -2.1999999999999993 | 33.73 | 66 | 59 | 60 |
| 23 Apr | 450.65 | 24.45 | -17.05 | 32.62 | 1 | 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 |
| 10 Apr | 434.10 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 454.10 | 41.5 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 449.25 | 41.5 | 0 | 0.84 | 0 | 0 | 0 |
| 7 Apr | 463.00 | 41.5 | 0 | 0.86 | 0 | 0 | 0 |
| 6 Apr | 459.55 | 41.5 | 0 | 0.1 | 0 | 0 | 0 |
| 2 Apr | 449.35 | 41.5 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 449.40 | 41.5 | 0 | 0.05 | 0 | 0 | 0 |
| 30 Mar | 450.45 | 41.5 | 0 | 0.04 | 0 | 0 | 0 |
| 27 Mar | 445.05 | 41.5 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 443.70 | 41.5 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 442.10 | 41.5 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 455.25 | 41.5 | 0 | 1.79 | 0 | 0 | 0 |
| 20 Mar | 468.15 | 41.5 | 0 | 1.87 | 0 | 0 | 0 |
| 19 Mar | 454.20 | 41.5 | 0 | 0.17 | 0 | 0 | 0 |
| 18 Mar | 455.20 | 41.5 | 0 | 0.46 | 0 | 0 | 0 |
| 17 Mar | 462.25 | 41.5 | 0 | 0.97 | 0 | 0 | 0 |
| 16 Mar | 460.30 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 467.00 | 0 | 0 | 1.39 | 0 | 0 | 0 |
| 12 Mar | 470.10 | 0 | 0 | 2.18 | 0 | 0 | 0 |
| 11 Mar | 446.75 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 443.55 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 437.65 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 440.45 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 449.40 | 0 | 0 | - | 0 | 0 | 0 |
For Coal India Ltd - strike price 465 expiring on 26MAY2026
Delta for 465 PE is -0.27
Historical price for 465 PE is as follows
On 30 Apr COALINDIA was trading at 481.45. The strike last trading price was 5.75, which was -0.6500000000000004 lower than the previous day. The implied volatity was 25.75, the open interest changed by 49 which increased total open position to 469
On 29 Apr COALINDIA was trading at 479.90. The strike last trading price was 6.2, which was -5.3500000000000005 lower than the previous day. The implied volatity was 25.23, the open interest changed by -11 which decreased total open position to 418
On 28 Apr COALINDIA was trading at 467.00. The strike last trading price was 11.1, which was -11.950000000000001 lower than the previous day. The implied volatity was 25.49, the open interest changed by 358 which increased total open position to 426
On 27 Apr COALINDIA was trading at 452.50. The strike last trading price was 22.05, which was 0.9499999999999993 higher than the previous day. The implied volatity was 33.75, the open interest changed by 6 which increased total open position to 67
On 24 Apr COALINDIA was trading at 456.00. The strike last trading price was 22.25, which was -2.1999999999999993 lower than the previous day. The implied volatity was 33.73, the open interest changed by 59 which increased total open position to 60
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 24.45, which was -17.05 lower than the previous day. The implied volatity was 32.62, 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
On 10 Apr COALINDIA was trading at 434.10. 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 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr COALINDIA was trading at 449.40. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 30 Mar COALINDIA was trading at 450.45. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 27 Mar COALINDIA was trading at 445.05. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar COALINDIA was trading at 443.70. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar COALINDIA was trading at 442.10. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar COALINDIA was trading at 455.25. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 20 Mar COALINDIA was trading at 468.15. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 19 Mar COALINDIA was trading at 454.20. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 18 Mar COALINDIA was trading at 455.20. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 17 Mar COALINDIA was trading at 462.25. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 16 Mar COALINDIA was trading at 460.30. 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 13 Mar 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 1.39, the open interest changed by 0 which decreased total open position to 0
On 12 Mar COALINDIA was trading at 470.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 11 Mar COALINDIA was trading at 446.75. 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 10 Mar COALINDIA was trading at 443.55. 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 9 Mar COALINDIA was trading at 437.65. 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 Mar COALINDIA was trading at 440.45. 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 5 Mar COALINDIA was trading at 449.40. 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
