COALINDIA
Coal India Ltd
Historical option data for COALINDIA
24 Apr 2026 01:39 PM IST
| COALINDIA 28-Apr-2026 (4d) 510 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.09
Gamma: 0.00145
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 454.90 | 0.1 | 0.05 | 45.22 | 86 | -3 | 223 | |||||||||
| 23 Apr | 450.65 | 0.05 | 0 | 40.84 | 10 | -3 | 228 | |||||||||
| 22 Apr | 444.15 | 0.05 | -0.05 | 41.19 | 15 | -1 | 231 | |||||||||
| 21 Apr | 443.15 | 0.1 | 0 | 42.52 | 50 | -4 | 232 | |||||||||
| 20 Apr | 441.75 | 0.1 | -0.04999999999999999 | 40.11 | 14 | -1 | 236 | |||||||||
| 17 Apr | 438.75 | 0.15 | -0.05000000000000002 | 38.23 | 17 | -6 | 237 | |||||||||
| 16 Apr | 432.75 | 0.2 | 0 | 40.74 | 195 | -110 | 244 | |||||||||
| 15 Apr | 435.80 | 0.2 | -0.14999999999999997 | 38.02 | 29 | -15 | 354 | |||||||||
| 13 Apr | 435.10 | 0.3 | -0.10000000000000003 | 37.75 | 34 | 1 | 368 | |||||||||
| 10 Apr | 434.10 | 0.4 | -0.35 | 35.98 | 509 | 130 | 366 | |||||||||
| 9 Apr | 454.10 | 0.7 | -0.05 | 29.62 | 183 | -6 | 236 | |||||||||
| 8 Apr | 449.25 | 0.7 | -0.65 | 31.32 | 417 | 22 | 244 | |||||||||
| 7 Apr | 463.00 | 1.35 | 0 | 28.7 | 173 | 33 | 221 | |||||||||
| 6 Apr | 459.55 | 1.35 | 0 | 29.66 | 146 | 10 | 188 | |||||||||
| 2 Apr | 449.35 | 1.3 | -0.2 | 30.96 | 82 | -8 | 178 | |||||||||
| 1 Apr | 449.40 | 1.45 | -0.9 | 31.06 | 191 | 24 | 186 | |||||||||
| 30 Mar | 450.45 | 2.3 | 0.35 | 33.38 | 451 | 69 | 157 | |||||||||
| 27 Mar | 445.05 | 1.9 | 0.3 | 32.17 | 37 | 11 | 88 | |||||||||
| 25 Mar | 443.70 | 1.6 | -0.1 | 30.27 | 12 | 4 | 76 | |||||||||
| 24 Mar | 442.10 | 1.7 | -2.3 | 31.18 | 38 | 7 | 72 | |||||||||
| 23 Mar | 455.25 | 4.05 | -0.7 | 32.3 | 79 | 23 | 64 | |||||||||
| 20 Mar | 468.15 | 4.7 | 1 | 27.12 | 75 | 26 | 36 | |||||||||
| 19 Mar | 454.20 | 3.7 | 0.2 | 30.33 | 10 | 0 | 0 | |||||||||
| 18 Mar | 455.20 | 3.5 | 0 | 8.31 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 462.25 | 3.5 | 0 | 7.52 | 0 | 0 | 0 | |||||||||
| 16 Mar | 460.30 | 3.5 | 0 | 7.8 | 0 | 0 | 0 | |||||||||
| 13 Mar | 467.00 | 3.5 | 0 | 6.31 | 0 | 0 | 0 | |||||||||
| 12 Mar | 470.10 | 3.5 | 0 | 5.77 | 0 | 0 | 0 | |||||||||
| 11 Mar | 446.75 | 3.5 | 0 | 9.18 | 0 | 0 | 0 | |||||||||
For Coal India Ltd - strike price 510 expiring on 28APR2026
Delta for 510 CE is 0.01
Historical price for 510 CE is as follows
On 24 Apr COALINDIA was trading at 454.90. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 45.22, the open interest changed by -3 which decreased total open position to 223
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 40.84, the open interest changed by -3 which decreased total open position to 228
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 41.19, the open interest changed by -1 which decreased total open position to 231
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 42.52, the open interest changed by -4 which decreased total open position to 232
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 40.11, the open interest changed by -1 which decreased total open position to 236
On 17 Apr COALINDIA was trading at 438.75. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 38.23, the open interest changed by -6 which decreased total open position to 237
On 16 Apr COALINDIA was trading at 432.75. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 40.74, the open interest changed by -110 which decreased total open position to 244
On 15 Apr COALINDIA was trading at 435.80. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 38.02, the open interest changed by -15 which decreased total open position to 354
On 13 Apr COALINDIA was trading at 435.10. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 37.75, the open interest changed by 1 which increased total open position to 368
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 35.98, the open interest changed by 130 which increased total open position to 366
On 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 29.62, the open interest changed by -6 which decreased total open position to 236
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 0.7, which was -0.65 lower than the previous day. The implied volatity was 31.32, the open interest changed by 22 which increased total open position to 244
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 28.7, the open interest changed by 33 which increased total open position to 221
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 29.66, the open interest changed by 10 which increased total open position to 188
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 30.96, the open interest changed by -8 which decreased total open position to 178
On 1 Apr COALINDIA was trading at 449.40. The strike last trading price was 1.45, which was -0.9 lower than the previous day. The implied volatity was 31.06, the open interest changed by 24 which increased total open position to 186
On 30 Mar COALINDIA was trading at 450.45. The strike last trading price was 2.3, which was 0.35 higher than the previous day. The implied volatity was 33.38, the open interest changed by 69 which increased total open position to 157
On 27 Mar COALINDIA was trading at 445.05. The strike last trading price was 1.9, which was 0.3 higher than the previous day. The implied volatity was 32.17, the open interest changed by 11 which increased total open position to 88
On 25 Mar COALINDIA was trading at 443.70. The strike last trading price was 1.6, which was -0.1 lower than the previous day. The implied volatity was 30.27, the open interest changed by 4 which increased total open position to 76
On 24 Mar COALINDIA was trading at 442.10. The strike last trading price was 1.7, which was -2.3 lower than the previous day. The implied volatity was 31.18, the open interest changed by 7 which increased total open position to 72
On 23 Mar COALINDIA was trading at 455.25. The strike last trading price was 4.05, which was -0.7 lower than the previous day. The implied volatity was 32.3, the open interest changed by 23 which increased total open position to 64
On 20 Mar COALINDIA was trading at 468.15. The strike last trading price was 4.7, which was 1 higher than the previous day. The implied volatity was 27.12, the open interest changed by 26 which increased total open position to 36
On 19 Mar COALINDIA was trading at 454.20. The strike last trading price was 3.7, which was 0.2 higher than the previous day. The implied volatity was 30.33, 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 3.5, which was 0 lower than the previous day. The implied volatity was 8.31, 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 3.5, which was 0 lower than the previous day. The implied volatity was 7.52, 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 3.5, which was 0 lower than the previous day. The implied volatity was 7.8, 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 3.5, which was 0 lower than the previous day. The implied volatity was 6.31, 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 3.5, which was 0 lower than the previous day. The implied volatity was 5.77, 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 3.5, which was 0 lower than the previous day. The implied volatity was 9.18, the open interest changed by 0 which decreased total open position to 0
| COALINDIA 28-Apr-2026 (4d) 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 454.90 | 82 | 82 | - | 0 | 0 | 3 |
| 23 Apr | 450.65 | 82 | 82 | - | 0 | 0 | 3 |
| 22 Apr | 444.15 | 82 | 82 | - | 0 | 0 | 3 |
| 21 Apr | 443.15 | 82 | 82 | - | 0 | 0 | 3 |
| 20 Apr | 441.75 | 82 | 82 | - | 0 | 0 | 3 |
| 17 Apr | 438.75 | 82 | 82 | - | 0 | 0 | 3 |
| 16 Apr | 432.75 | 82 | 82 | - | 0 | 0 | 3 |
| 15 Apr | 435.80 | 82 | 82 | - | 0 | 0 | 3 |
| 13 Apr | 435.10 | 82 | 3.4000000000000057 | 74.54 | 1 | 0 | 3 |
| 10 Apr | 434.10 | 78.6 | 25.199999999999996 | 56.18 | 6 | 1 | 3 |
| 9 Apr | 454.10 | 53.4 | -29.4 | - | 0 | 0 | 2 |
| 8 Apr | 449.25 | 53.4 | -29.4 | - | 0 | 0 | 2 |
| 7 Apr | 463.00 | 53.4 | -29.4 | - | 0 | 0 | 2 |
| 6 Apr | 459.55 | 53.4 | -29.4 | 44.19 | 4 | 2 | 2 |
| 2 Apr | 449.35 | 82.8 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 449.40 | 82.8 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 450.45 | 82.8 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 445.05 | 82.8 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 443.70 | 82.8 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 442.10 | 82.8 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 455.25 | 82.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 468.15 | 82.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 454.20 | 82.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 455.20 | 82.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 462.25 | 82.8 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 460.30 | 82.8 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 467.00 | 82.8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 470.10 | 82.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 446.75 | 82.8 | 0 | - | 0 | 0 | 0 |
For Coal India Ltd - strike price 510 expiring on 28APR2026
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 24 Apr COALINDIA was trading at 454.90. The strike last trading price was 82, which was 82 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 82, which was 82 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 82, which was 82 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 82, which was 82 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 82, which was 82 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr COALINDIA was trading at 438.75. The strike last trading price was 82, which was 82 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr COALINDIA was trading at 432.75. The strike last trading price was 82, which was 82 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr COALINDIA was trading at 435.80. The strike last trading price was 82, which was 82 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr COALINDIA was trading at 435.10. The strike last trading price was 82, which was 3.4000000000000057 higher than the previous day. The implied volatity was 74.54, the open interest changed by 0 which decreased total open position to 3
On 10 Apr COALINDIA was trading at 434.10. The strike last trading price was 78.6, which was 25.199999999999996 higher than the previous day. The implied volatity was 56.18, the open interest changed by 1 which increased total open position to 3
On 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 53.4, which was -29.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 53.4, which was -29.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 53.4, which was -29.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 53.4, which was -29.4 lower than the previous day. The implied volatity was 44.19, the open interest changed by 2 which increased total open position to 2
On 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 82.8, 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 82.8, 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 Mar COALINDIA was trading at 450.45. The strike last trading price was 82.8, 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 Mar COALINDIA was trading at 445.05. The strike last trading price was 82.8, 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 82.8, 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 82.8, 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 82.8, 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 Mar COALINDIA was trading at 468.15. The strike last trading price was 82.8, 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 82.8, 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 Mar COALINDIA was trading at 455.20. The strike last trading price was 82.8, 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 Mar COALINDIA was trading at 462.25. The strike last trading price was 82.8, 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 82.8, 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 82.8, 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 82.8, 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 82.8, 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
