COALINDIA
Coal India Ltd
Historical option data for COALINDIA
24 Apr 2026 01:35 PM IST
| COALINDIA 28-Apr-2026 (4d) 490 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.11
Gamma: 0.0034
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 454.70 | 0.15 | 0.04999999999999999 | 33.41 | 1,269 | 26 | 1,153 | |||||||||
| 23 Apr | 450.65 | 0.1 | 0 | 31.9 | 785 | -225 | 1,127 | |||||||||
| 22 Apr | 444.15 | 0.1 | 0.05 | 33.47 | 135 | -72 | 1,359 | |||||||||
| 21 Apr | 443.15 | 0.05 | -0.25 | 29.11 | 2,165 | -373 | 1,431 | |||||||||
| 20 Apr | 441.75 | 0.3 | -0.04999999999999999 | 36.39 | 832 | -42 | 1,804 | |||||||||
| 17 Apr | 438.75 | 0.3 | -0.04999999999999999 | 32.59 | 783 | 194 | 1,876 | |||||||||
| 16 Apr | 432.75 | 0.35 | -0.15000000000000002 | 35.13 | 1,471 | 163 | 1,681 | |||||||||
| 15 Apr | 435.80 | 0.45 | -0.24999999999999994 | 33.83 | 577 | -7 | 1,519 | |||||||||
| 13 Apr | 435.10 | 0.75 | -0.050000000000000044 | 35.46 | 725 | -41 | 1,526 | |||||||||
| 10 Apr | 434.10 | 0.75 | -0.95 | 32.03 | 2,900 | -74 | 1,575 | |||||||||
| 9 Apr | 454.10 | 1.65 | 0 | 26.15 | 1,331 | 590 | 1,609 | |||||||||
| 8 Apr | 449.25 | 1.6 | -1.7 | 28.24 | 1,411 | 271 | 1,023 | |||||||||
| 7 Apr | 463.00 | 3.2 | -0.15 | 25.89 | 528 | 59 | 751 | |||||||||
| 6 Apr | 459.55 | 3.35 | 0.4 | 27.84 | 605 | -22 | 693 | |||||||||
| 2 Apr | 449.35 | 2.85 | -0.55 | 28.98 | 306 | -43 | 715 | |||||||||
| 1 Apr | 449.40 | 3.25 | -1.45 | 29.61 | 1,057 | 234 | 773 | |||||||||
| 30 Mar | 450.45 | 4.7 | 0.95 | 32.25 | 1,806 | 87 | 532 | |||||||||
| 27 Mar | 445.05 | 3.6 | 0.35 | 30.15 | 453 | 33 | 470 | |||||||||
| 25 Mar | 443.70 | 3.15 | -0.6 | 28.38 | 461 | 45 | 434 | |||||||||
| 24 Mar | 442.10 | 3.8 | -3.45 | 30.95 | 654 | 23 | 381 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 455.25 | 7.45 | -1.8 | 31.25 | 808 | 98 | 355 | |||||||||
| 20 Mar | 468.15 | 9.45 | 3.3 | 26.7 | 304 | 223 | 257 | |||||||||
| 19 Mar | 454.20 | 6.25 | 0.15 | 27.98 | 58 | 12 | 33 | |||||||||
| 18 Mar | 455.20 | 6.1 | -1.6 | 25.8 | 25 | 5 | 22 | |||||||||
| 17 Mar | 462.25 | 7.7 | 0.35 | 26.63 | 4 | -1 | 16 | |||||||||
| 16 Mar | 460.30 | 7.35 | -5.6 | 26.48 | 4 | 2 | 17 | |||||||||
| 13 Mar | 467.00 | 12.95 | 2.3 | 30.44 | 7 | 3 | 14 | |||||||||
| 12 Mar | 470.10 | 11.45 | 5.7 | 25.59 | 4 | -2 | 11 | |||||||||
| 11 Mar | 446.75 | 5.75 | 0.45 | - | 0 | 0 | 13 | |||||||||
| 10 Mar | 443.55 | 5.75 | 0.45 | - | 1 | 0 | 13 | |||||||||
| 9 Mar | 437.65 | 5.75 | 0.45 | 31.12 | 1 | 0 | 14 | |||||||||
| 6 Mar | 440.45 | 5.3 | -0.5 | 27.5 | 3 | -1 | 14 | |||||||||
| 5 Mar | 449.40 | 6 | 2 | 25.78 | 15 | 7 | 15 | |||||||||
| 4 Mar | 435.15 | 4 | -1.95 | 27.21 | 9 | 7 | 7 | |||||||||
| 2 Mar | 426.25 | 5.95 | 0 | 8.93 | 0 | 0 | 0 | |||||||||
| 27 Feb | 430.65 | 5.95 | 0 | 7.89 | 0 | 0 | 0 | |||||||||
| 26 Feb | 433.50 | 5.95 | 0 | 7.55 | 0 | 0 | 0 | |||||||||
| 25 Feb | 438.60 | 5.95 | 0 | 6.74 | 0 | 0 | 0 | |||||||||
For Coal India Ltd - strike price 490 expiring on 28APR2026
Delta for 490 CE is 0.02
Historical price for 490 CE is as follows
On 24 Apr COALINDIA was trading at 454.70. The strike last trading price was 0.15, which was 0.04999999999999999 higher than the previous day. The implied volatity was 33.41, the open interest changed by 26 which increased total open position to 1153
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 31.9, the open interest changed by -225 which decreased total open position to 1127
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 33.47, the open interest changed by -72 which decreased total open position to 1359
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was 29.11, the open interest changed by -373 which decreased total open position to 1431
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 0.3, which was -0.04999999999999999 lower than the previous day. The implied volatity was 36.39, the open interest changed by -42 which decreased total open position to 1804
On 17 Apr COALINDIA was trading at 438.75. The strike last trading price was 0.3, which was -0.04999999999999999 lower than the previous day. The implied volatity was 32.59, the open interest changed by 194 which increased total open position to 1876
On 16 Apr COALINDIA was trading at 432.75. The strike last trading price was 0.35, which was -0.15000000000000002 lower than the previous day. The implied volatity was 35.13, the open interest changed by 163 which increased total open position to 1681
On 15 Apr COALINDIA was trading at 435.80. The strike last trading price was 0.45, which was -0.24999999999999994 lower than the previous day. The implied volatity was 33.83, the open interest changed by -7 which decreased total open position to 1519
On 13 Apr COALINDIA was trading at 435.10. The strike last trading price was 0.75, which was -0.050000000000000044 lower than the previous day. The implied volatity was 35.46, the open interest changed by -41 which decreased total open position to 1526
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 0.75, which was -0.95 lower than the previous day. The implied volatity was 32.03, the open interest changed by -74 which decreased total open position to 1575
On 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 26.15, the open interest changed by 590 which increased total open position to 1609
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 1.6, which was -1.7 lower than the previous day. The implied volatity was 28.24, the open interest changed by 271 which increased total open position to 1023
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 3.2, which was -0.15 lower than the previous day. The implied volatity was 25.89, the open interest changed by 59 which increased total open position to 751
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 3.35, which was 0.4 higher than the previous day. The implied volatity was 27.84, the open interest changed by -22 which decreased total open position to 693
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 2.85, which was -0.55 lower than the previous day. The implied volatity was 28.98, the open interest changed by -43 which decreased total open position to 715
On 1 Apr COALINDIA was trading at 449.40. The strike last trading price was 3.25, which was -1.45 lower than the previous day. The implied volatity was 29.61, the open interest changed by 234 which increased total open position to 773
On 30 Mar COALINDIA was trading at 450.45. The strike last trading price was 4.7, which was 0.95 higher than the previous day. The implied volatity was 32.25, the open interest changed by 87 which increased total open position to 532
On 27 Mar COALINDIA was trading at 445.05. The strike last trading price was 3.6, which was 0.35 higher than the previous day. The implied volatity was 30.15, the open interest changed by 33 which increased total open position to 470
On 25 Mar COALINDIA was trading at 443.70. The strike last trading price was 3.15, which was -0.6 lower than the previous day. The implied volatity was 28.38, the open interest changed by 45 which increased total open position to 434
On 24 Mar COALINDIA was trading at 442.10. The strike last trading price was 3.8, which was -3.45 lower than the previous day. The implied volatity was 30.95, the open interest changed by 23 which increased total open position to 381
On 23 Mar COALINDIA was trading at 455.25. The strike last trading price was 7.45, which was -1.8 lower than the previous day. The implied volatity was 31.25, the open interest changed by 98 which increased total open position to 355
On 20 Mar COALINDIA was trading at 468.15. The strike last trading price was 9.45, which was 3.3 higher than the previous day. The implied volatity was 26.7, the open interest changed by 223 which increased total open position to 257
On 19 Mar COALINDIA was trading at 454.20. The strike last trading price was 6.25, which was 0.15 higher than the previous day. The implied volatity was 27.98, the open interest changed by 12 which increased total open position to 33
On 18 Mar COALINDIA was trading at 455.20. The strike last trading price was 6.1, which was -1.6 lower than the previous day. The implied volatity was 25.8, the open interest changed by 5 which increased total open position to 22
On 17 Mar COALINDIA was trading at 462.25. The strike last trading price was 7.7, which was 0.35 higher than the previous day. The implied volatity was 26.63, the open interest changed by -1 which decreased total open position to 16
On 16 Mar COALINDIA was trading at 460.30. The strike last trading price was 7.35, which was -5.6 lower than the previous day. The implied volatity was 26.48, the open interest changed by 2 which increased total open position to 17
On 13 Mar COALINDIA was trading at 467.00. The strike last trading price was 12.95, which was 2.3 higher than the previous day. The implied volatity was 30.44, the open interest changed by 3 which increased total open position to 14
On 12 Mar COALINDIA was trading at 470.10. The strike last trading price was 11.45, which was 5.7 higher than the previous day. The implied volatity was 25.59, the open interest changed by -2 which decreased total open position to 11
On 11 Mar COALINDIA was trading at 446.75. The strike last trading price was 5.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Mar COALINDIA was trading at 443.55. The strike last trading price was 5.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Mar COALINDIA was trading at 437.65. The strike last trading price was 5.75, which was 0.45 higher than the previous day. The implied volatity was 31.12, the open interest changed by 0 which decreased total open position to 14
On 6 Mar COALINDIA was trading at 440.45. The strike last trading price was 5.3, which was -0.5 lower than the previous day. The implied volatity was 27.5, the open interest changed by -1 which decreased total open position to 14
On 5 Mar COALINDIA was trading at 449.40. The strike last trading price was 6, which was 2 higher than the previous day. The implied volatity was 25.78, the open interest changed by 7 which increased total open position to 15
On 4 Mar COALINDIA was trading at 435.15. The strike last trading price was 4, which was -1.95 lower than the previous day. The implied volatity was 27.21, the open interest changed by 7 which increased total open position to 7
On 2 Mar COALINDIA was trading at 426.25. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 8.93, the open interest changed by 0 which decreased total open position to 0
On 27 Feb COALINDIA was trading at 430.65. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 7.89, the open interest changed by 0 which decreased total open position to 0
On 26 Feb COALINDIA was trading at 433.50. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 7.55, the open interest changed by 0 which decreased total open position to 0
On 25 Feb COALINDIA was trading at 438.60. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 6.74, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 28-Apr-2026 (4d) 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 454.70 | 45.5 | 45.5 | - | 0 | 0 | 11 |
| 23 Apr | 450.65 | 45.5 | 45.5 | - | 0 | 0 | 11 |
| 22 Apr | 444.15 | 45.5 | 45.5 | 41.9 | 0 | 0 | 11 |
| 21 Apr | 443.15 | 45.5 | -6.049999999999997 | 41.9 | 1 | 0 | 11 |
| 20 Apr | 441.75 | 51.55 | 51.55 | - | 0 | 0 | 11 |
| 17 Apr | 438.75 | 51.55 | 51.55 | - | 0 | 0 | 11 |
| 16 Apr | 432.75 | 51.55 | 51.55 | - | 0 | 0 | 11 |
| 15 Apr | 435.80 | 51.55 | 51.55 | - | 0 | 0 | 11 |
| 13 Apr | 435.10 | 51.55 | 51.55 | - | 0 | 0 | 11 |
| 10 Apr | 434.10 | 51.55 | 51.55 | - | 0 | 0 | 11 |
| 9 Apr | 454.10 | 51.55 | 10.5 | - | 0 | 0 | 11 |
| 8 Apr | 449.25 | 51.55 | 10.5 | - | 0 | 0 | 11 |
| 7 Apr | 463.00 | 51.55 | 10.5 | - | 0 | 0 | 11 |
| 6 Apr | 459.55 | 51.55 | 10.5 | - | 0 | 0 | 11 |
| 2 Apr | 449.35 | 51.55 | 10.5 | - | 0 | 0 | 11 |
| 1 Apr | 449.40 | 51.55 | 10.5 | - | 0 | 0 | 11 |
| 30 Mar | 450.45 | 51.55 | 10.5 | - | 0 | 0 | 11 |
| 27 Mar | 445.05 | 51.55 | 10.5 | - | 0 | 0 | 11 |
| 25 Mar | 443.70 | 51.55 | 10.5 | - | 0 | 0 | 11 |
| 24 Mar | 442.10 | 51.55 | 10.5 | 41.09 | 1 | 0 | 12 |
| 23 Mar | 455.25 | 41.05 | 11.65 | 40.46 | 5 | 2 | 12 |
| 20 Mar | 468.15 | 29.15 | -5.85 | 31.39 | 9 | 7 | 9 |
| 19 Mar | 454.20 | 35 | -4.85 | 24.78 | 1 | 0 | 1 |
| 18 Mar | 455.20 | 39.85 | -25.7 | 37.72 | 1 | 0 | 0 |
| 17 Mar | 462.25 | 65.55 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 460.30 | 65.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 467.00 | 65.55 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 470.10 | 65.55 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 446.75 | 65.55 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 443.55 | 65.55 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 437.65 | 65.55 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 440.45 | 65.55 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 449.40 | 65.55 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 435.15 | 65.55 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 426.25 | 65.55 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 430.65 | 65.55 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 433.50 | 65.55 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 438.60 | 65.55 | 0 | - | 0 | 0 | 0 |
For Coal India Ltd - strike price 490 expiring on 28APR2026
Delta for 490 PE is -
Historical price for 490 PE is as follows
On 24 Apr COALINDIA was trading at 454.70. The strike last trading price was 45.5, which was 45.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 45.5, which was 45.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 45.5, which was 45.5 higher than the previous day. The implied volatity was 41.9, the open interest changed by 0 which decreased total open position to 11
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 45.5, which was -6.049999999999997 lower than the previous day. The implied volatity was 41.9, the open interest changed by 0 which decreased total open position to 11
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 51.55, which was 51.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Apr COALINDIA was trading at 438.75. The strike last trading price was 51.55, which was 51.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Apr COALINDIA was trading at 432.75. The strike last trading price was 51.55, which was 51.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 15 Apr COALINDIA was trading at 435.80. The strike last trading price was 51.55, which was 51.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 13 Apr COALINDIA was trading at 435.10. The strike last trading price was 51.55, which was 51.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 51.55, which was 51.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 51.55, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 51.55, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 51.55, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 51.55, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 51.55, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 1 Apr COALINDIA was trading at 449.40. The strike last trading price was 51.55, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 30 Mar COALINDIA was trading at 450.45. The strike last trading price was 51.55, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 27 Mar COALINDIA was trading at 445.05. The strike last trading price was 51.55, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 25 Mar COALINDIA was trading at 443.70. The strike last trading price was 51.55, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 24 Mar COALINDIA was trading at 442.10. The strike last trading price was 51.55, which was 10.5 higher than the previous day. The implied volatity was 41.09, the open interest changed by 0 which decreased total open position to 12
On 23 Mar COALINDIA was trading at 455.25. The strike last trading price was 41.05, which was 11.65 higher than the previous day. The implied volatity was 40.46, the open interest changed by 2 which increased total open position to 12
On 20 Mar COALINDIA was trading at 468.15. The strike last trading price was 29.15, which was -5.85 lower than the previous day. The implied volatity was 31.39, the open interest changed by 7 which increased total open position to 9
On 19 Mar COALINDIA was trading at 454.20. The strike last trading price was 35, which was -4.85 lower than the previous day. The implied volatity was 24.78, the open interest changed by 0 which decreased total open position to 1
On 18 Mar COALINDIA was trading at 455.20. The strike last trading price was 39.85, which was -25.7 lower than the previous day. The implied volatity was 37.72, 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 65.55, 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 65.55, 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 65.55, 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 65.55, 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 Mar COALINDIA was trading at 446.75. The strike last trading price was 65.55, 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 65.55, 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 65.55, 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 65.55, 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 65.55, 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 Mar COALINDIA was trading at 435.15. The strike last trading price was 65.55, 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 Mar COALINDIA was trading at 426.25. The strike last trading price was 65.55, 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 Feb COALINDIA was trading at 430.65. The strike last trading price was 65.55, 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 Feb COALINDIA was trading at 433.50. The strike last trading price was 65.55, 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 Feb COALINDIA was trading at 438.60. The strike last trading price was 65.55, 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
