Historical option data for COALINDIA
04 Jun 2026 04:10 PM IST
| COALINDIA 30-Jun-2026 (25d) 465 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0
Theta: -0.26
Gamma: 0.0096
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Jun | 481.65 | 24.75 | 4.75 (23.75%) | 27.66 | 456 | -85 | 1,424 | |||||||||
| 3 Jun | 472.30 | 20.3 | 1.3 (6.84%) | 27.47 | 880 | -35 | 1,503 | |||||||||
| 2 Jun | 472.15 | 17.85 | -1.15 (-6.05%) | 24.76 | 1,968 | -232 | 1,539 | |||||||||
| 1 Jun | 472.60 | 19.25 | 7.25 (60.42%) | 25.47 | 5,785 | -187 | 1,794 | |||||||||
| 29 May | 457.90 | 11.9 | 0.9 (8.18%) | 25.62 | 7,818 | 56 | 1,982 | |||||||||
| 27 May | 463.05 | 11.4 | 0.4 (3.64%) | 18.85 | 8,795 | 1,307 | 1,911 | |||||||||
| 26 May | 458.15 | 10.35 | -1.5 (-12.66%) | 24.22 | 3,230 | 320 | 599 | |||||||||
| 25 May | 458.00 | 12 | 0.4 (3.45%) | 24.46 | 469 | 79 | 278 | |||||||||
| 22 May | 456.55 | 11.5 | -1.9 (-14.18%) | 23.59 | 233 | 90 | 200 | |||||||||
| 21 May | 460.20 | 12 | -1.15 (-8.75%) | 23.51 | 116 | 13 | 110 | |||||||||
| 20 May | 458.70 | 13.15 | 0.35 (2.73%) | 23.98 | 26 | 9 | 96 | |||||||||
| 19 May | 456.95 | 12.8 | -3.2 (-20.00%) | 24.67 | 70 | 18 | 87 | |||||||||
| 18 May | 462.10 | 15.1 | -0.9 (-5.63%) | 23.96 | 136 | 17 | 70 | |||||||||
| 15 May | 462.20 | 15.7 | 2.85 (22.18%) | 24 | 31 | -8 | 53 | |||||||||
| 14 May | 454.05 | 12.85 | -6.7 (-34.27%) | 25.06 | 219 | 49 | 59 | |||||||||
| 13 May | 462.25 | 19.55 | 3.3 (20.31%) | 0 | 4 | 1 | 10 | |||||||||
| 12 May | 463.05 | 16.15 | -0.85 (-5.00%) | 0 | 10 | 6 | 8 | |||||||||
| 11 May | 464.45 | 17 | 3.5 (25.93%) | 0 | 2 | 1 | 2 | |||||||||
| 8 May | 456.40 | 13.5 | -13.65 (-50.28%) | 22.21 | 1 | 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 465 expiring on 30JUN2026
Delta for 465 CE is 0.71
Historical price for 465 CE is as follows
On 4 Jun COALINDIA was trading at 481.65. The strike last trading price was 24.75, which was 4.75 higher than the previous day. The implied volatity was 27.66, the open interest changed by -85 which decreased total open position to 1424
On 3 Jun COALINDIA was trading at 472.30. The strike last trading price was 20.3, which was 1.3 higher than the previous day. The implied volatity was 27.47, the open interest changed by -35 which decreased total open position to 1503
On 2 Jun COALINDIA was trading at 472.15. The strike last trading price was 17.85, which was -1.15 lower than the previous day. The implied volatity was 24.76, the open interest changed by -232 which decreased total open position to 1539
On 1 Jun COALINDIA was trading at 472.60. The strike last trading price was 19.25, which was 7.25 higher than the previous day. The implied volatity was 25.47, the open interest changed by -187 which decreased total open position to 1794
On 29 May COALINDIA was trading at 457.90. The strike last trading price was 11.9, which was 0.9 higher than the previous day. The implied volatity was 25.62, the open interest changed by 56 which increased total open position to 1982
On 27 May COALINDIA was trading at 463.05. The strike last trading price was 11.4, which was 0.4 higher than the previous day. The implied volatity was 18.85, the open interest changed by 1307 which increased total open position to 1911
On 26 May COALINDIA was trading at 458.15. The strike last trading price was 10.35, which was -1.5 lower than the previous day. The implied volatity was 24.22, the open interest changed by 320 which increased total open position to 599
On 25 May COALINDIA was trading at 458.00. The strike last trading price was 12, which was 0.4 higher than the previous day. The implied volatity was 24.46, the open interest changed by 79 which increased total open position to 278
On 22 May COALINDIA was trading at 456.55. The strike last trading price was 11.5, which was -1.9 lower than the previous day. The implied volatity was 23.59, the open interest changed by 90 which increased total open position to 200
On 21 May COALINDIA was trading at 460.20. The strike last trading price was 12, which was -1.15 lower than the previous day. The implied volatity was 23.51, the open interest changed by 13 which increased total open position to 110
On 20 May COALINDIA was trading at 458.70. The strike last trading price was 13.15, which was 0.35 higher than the previous day. The implied volatity was 23.98, the open interest changed by 9 which increased total open position to 96
On 19 May COALINDIA was trading at 456.95. The strike last trading price was 12.8, which was -3.2 lower than the previous day. The implied volatity was 24.67, the open interest changed by 18 which increased total open position to 87
On 18 May COALINDIA was trading at 462.10. The strike last trading price was 15.1, which was -0.9 lower than the previous day. The implied volatity was 23.96, the open interest changed by 17 which increased total open position to 70
On 15 May COALINDIA was trading at 462.20. The strike last trading price was 15.7, which was 2.85 higher than the previous day. The implied volatity was 24, the open interest changed by -8 which decreased total open position to 53
On 14 May COALINDIA was trading at 454.05. The strike last trading price was 12.85, which was -6.7 lower than the previous day. The implied volatity was 25.06, the open interest changed by 49 which increased total open position to 59
On 13 May COALINDIA was trading at 462.25. The strike last trading price was 19.55, which was 3.3 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 10
On 12 May COALINDIA was trading at 463.05. The strike last trading price was 16.15, which was -0.85 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 8
On 11 May COALINDIA was trading at 464.45. The strike last trading price was 17, which was 3.5 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 8 May COALINDIA was trading at 456.40. The strike last trading price was 13.5, which was -13.65 lower than the previous day. The implied volatity was 22.21, 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 30-Jun-2026 (25d) 465 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0
Theta: -0.13
Gamma: 0.01103
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Jun | 481.65 | 4.6 | -2.25 (-32.85%) | 22.53 | 2,767 | 149 | 1,151 |
| 3 Jun | 472.30 | 6.55 | -0.9 (-12.08%) | 21.98 | 4,193 | -118 | 1,000 |
| 2 Jun | 472.15 | 7.6 | -0.15 (-1.94%) | 22.21 | 4,240 | -237 | 1,120 |
| 1 Jun | 472.60 | 7.4 | -6.7 (-47.52%) | 22.38 | 5,674 | 674 | 1,359 |
| 29 May | 457.90 | 14.05 | -3.65 (-20.62%) | 21.4 | 4,638 | -11 | 685 |
| 27 May | 463.05 | 16.2 | -3.5 (-17.77%) | 29.48 | 2,682 | 504 | 1,699 |
| 26 May | 458.15 | 22.35 | 5.2 (30.32%) | 32.7 | 2,949 | -122 | 1,718 |
| 25 May | 458.00 | 16.75 | -2.1 (-11.14%) | 24.79 | 1,240 | 1,012 | 1,841 |
| 22 May | 456.55 | 18.5 | 1.5 (8.82%) | 25.97 | 968 | 744 | 829 |
| 21 May | 460.20 | 17.55 | -3.4 (-16.23%) | 26.68 | 103 | 43 | 85 |
| 20 May | 458.70 | 20.95 | -1.1 (-4.99%) | 31.16 | 28 | 9 | 42 |
| 19 May | 456.95 | 22.1 | -0.55 (-2.43%) | 31.45 | 16 | 3 | 32 |
| 18 May | 462.10 | 22.65 | 5.1 (29.06%) | 33.43 | 6 | 0 | 27 |
| 15 May | 462.20 | 17.55 | -3 (-14.60%) | 29.92 | 1 | -1 | 27 |
| 14 May | 454.05 | 20.55 | 0.55 (2.75%) | 0 | 2 | 2 | 28 |
| 13 May | 462.25 | 20 | 2.5 (14.29%) | 0 | 11 | 7 | 25 |
| 12 May | 463.05 | 17.5 | 0 (0.00%) | 0 | 2 | 2 | 18 |
| 11 May | 464.45 | 17.5 | -3.05 (-14.84%) | 27.1 | 17 | 15 | 15 |
| 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 465 expiring on 30JUN2026
Delta for 465 PE is -0.26
Historical price for 465 PE is as follows
On 4 Jun COALINDIA was trading at 481.65. The strike last trading price was 4.6, which was -2.25 lower than the previous day. The implied volatity was 22.53, the open interest changed by 149 which increased total open position to 1151
On 3 Jun COALINDIA was trading at 472.30. The strike last trading price was 6.55, which was -0.9 lower than the previous day. The implied volatity was 21.98, the open interest changed by -118 which decreased total open position to 1000
On 2 Jun COALINDIA was trading at 472.15. The strike last trading price was 7.6, which was -0.15 lower than the previous day. The implied volatity was 22.21, the open interest changed by -237 which decreased total open position to 1120
On 1 Jun COALINDIA was trading at 472.60. The strike last trading price was 7.4, which was -6.7 lower than the previous day. The implied volatity was 22.38, the open interest changed by 674 which increased total open position to 1359
On 29 May COALINDIA was trading at 457.90. The strike last trading price was 14.05, which was -3.65 lower than the previous day. The implied volatity was 21.4, the open interest changed by -11 which decreased total open position to 685
On 27 May COALINDIA was trading at 463.05. The strike last trading price was 16.2, which was -3.5 lower than the previous day. The implied volatity was 29.48, the open interest changed by 504 which increased total open position to 1699
On 26 May COALINDIA was trading at 458.15. The strike last trading price was 22.35, which was 5.2 higher than the previous day. The implied volatity was 32.7, the open interest changed by -122 which decreased total open position to 1718
On 25 May COALINDIA was trading at 458.00. The strike last trading price was 16.75, which was -2.1 lower than the previous day. The implied volatity was 24.79, the open interest changed by 1012 which increased total open position to 1841
On 22 May COALINDIA was trading at 456.55. The strike last trading price was 18.5, which was 1.5 higher than the previous day. The implied volatity was 25.97, the open interest changed by 744 which increased total open position to 829
On 21 May COALINDIA was trading at 460.20. The strike last trading price was 17.55, which was -3.4 lower than the previous day. The implied volatity was 26.68, the open interest changed by 43 which increased total open position to 85
On 20 May COALINDIA was trading at 458.70. The strike last trading price was 20.95, which was -1.1 lower than the previous day. The implied volatity was 31.16, the open interest changed by 9 which increased total open position to 42
On 19 May COALINDIA was trading at 456.95. The strike last trading price was 22.1, which was -0.55 lower than the previous day. The implied volatity was 31.45, the open interest changed by 3 which increased total open position to 32
On 18 May COALINDIA was trading at 462.10. The strike last trading price was 22.65, which was 5.1 higher than the previous day. The implied volatity was 33.43, the open interest changed by 0 which decreased total open position to 27
On 15 May COALINDIA was trading at 462.20. The strike last trading price was 17.55, which was -3 lower than the previous day. The implied volatity was 29.92, the open interest changed by -1 which decreased total open position to 27
On 14 May COALINDIA was trading at 454.05. The strike last trading price was 20.55, which was 0.55 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 28
On 13 May COALINDIA was trading at 462.25. The strike last trading price was 20, which was 2.5 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 25
On 12 May COALINDIA was trading at 463.05. The strike last trading price was 17.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 18
On 11 May COALINDIA was trading at 464.45. The strike last trading price was 17.5, which was -3.05 lower than the previous day. The implied volatity was 27.1, the open interest changed by 15 which increased total open position to 15
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
