Historical option data for COALINDIA
26 May 2026 04:10 PM IST
| COALINDIA 30-Jun-2026 (34d) 460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.01
Theta: -0.22
Gamma: 0.01169
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 458.15 | 12.4 | -1.65 (-11.74%) | 24.09 | 6,395 | 1,479 | 2,358 | |||||||||
| 25 May | 458.00 | 14.2 | 0.3 (2.16%) | 24.3 | 1,098 | 216 | 871 | |||||||||
| 22 May | 456.55 | 13.7 | -1.55 (-10.16%) | 23.55 | 793 | 288 | 657 | |||||||||
| 21 May | 460.20 | 14.05 | -1.25 (-8.17%) | 23.15 | 560 | 117 | 373 | |||||||||
| 20 May | 458.70 | 15.5 | 0.5 (3.33%) | 23.67 | 259 | 82 | 247 | |||||||||
| 19 May | 456.95 | 14.55 | -3.45 (-19.17%) | 24.28 | 246 | 13 | 165 | |||||||||
| 18 May | 462.10 | 17.4 | -0.6 (-3.33%) | 23.43 | 264 | 20 | 153 | |||||||||
| 15 May | 462.20 | 18.25 | 3.45 (23.31%) | 23.59 | 273 | -52 | 132 | |||||||||
| 14 May | 454.05 | 15.2 | -3.2 (-17.39%) | 23.08 | 246 | 84 | 184 | |||||||||
| 13 May | 462.25 | 18 | 0 (0.00%) | 0 | 62 | 6 | 100 | |||||||||
| 12 May | 463.05 | 17.35 | -2.4 (-12.15%) | 0 | 60 | 20 | 93 | |||||||||
| 11 May | 464.45 | 19.75 | 3.95 (25.00%) | 0 | 34 | 4 | 73 | |||||||||
| 8 May | 456.40 | 16 | -4.15 (-20.60%) | 22.53 | 49 | 17 | 65 | |||||||||
| 7 May | 466.65 | 20 | -5 (-20.00%) | 20.82 | 38 | 6 | 48 | |||||||||
| 6 May | 470.20 | 25 | -4.45 (-15.11%) | 23.32 | 1 | 0 | 41 | |||||||||
| 5 May | 472.60 | 29.45 | 0 (0.00%) | 21.58 | 0 | 0 | 41 | |||||||||
| 4 May | 479.95 | 29.45 | -3.55 (-10.76%) | 21.58 | 25 | 2 | 20 | |||||||||
| 30 Apr | 481.45 | 33 | -1.9 (-5.44%) | 22.6 | 7 | 2 | 20 | |||||||||
| 29 Apr | 479.90 | 34.9 | 12.75 (57.56%) | 20.47 | 11 | 2 | 18 | |||||||||
| 28 Apr | 467.00 | 23 | 8.2 (55.41%) | 21.33 | 5 | 0 | 16 | |||||||||
| 27 Apr | 452.50 | 14.8 | 0.3 (2.07%) | 21 | 4 | 1 | 15 | |||||||||
| 24 Apr | 456.00 | 14.5 | 0 (0.00%) | 21.65 | 0 | 0 | 14 | |||||||||
| 23 Apr | 450.65 | 14.5 | 2.5 (20.83%) | 21.65 | 19 | 10 | 14 | |||||||||
| 22 Apr | 444.15 | 12 | -6.4 (-34.78%) | - | 0 | 0 | 4 | |||||||||
| 21 Apr | 443.15 | 12 | -6.4 (-34.78%) | 24.34 | 0 | 0 | 4 | |||||||||
| 20 Apr | 441.75 | 12 | 0 (0.00%) | 24.34 | 1 | 0 | 4 | |||||||||
| 17 Apr | 438.75 | 12 | -1.75 (-12.73%) | 23.25 | 2 | 0 | 3 | |||||||||
| 16 Apr | 432.75 | 13.75 | -3.55 (-20.52%) | - | 0 | 0 | 3 | |||||||||
| 15 Apr | 435.80 | 13.75 | -3.55 (-20.52%) | - | 0 | 0 | 3 | |||||||||
| 13 Apr | 435.10 | 13.75 | -3.55 (-20.52%) | 26.24 | 0 | 0 | 3 | |||||||||
| 10 Apr | 434.10 | 13.75 | -6.75 (-32.93%) | 26.24 | 6 | 1 | 2 | |||||||||
| 9 Apr | 454.10 | 20.5 | -6.35 (-23.65%) | - | 0 | 0 | 1 | |||||||||
| 8 Apr | 449.25 | 20.5 | -6.35 (-23.65%) | - | 0 | 0 | 1 | |||||||||
| 7 Apr | 463.00 | 20.5 | -6.35 (-23.65%) | 14.52 | 2 | 1 | 1 | |||||||||
| 6 Apr | 459.55 | 0 | 0 (0.00%) | 0.01 | 0 | 0 | 0 | |||||||||
| 2 Apr | 449.35 | 0 | 0 (0.00%) | 0.04 | 0 | 0 | 0 | |||||||||
For Coal India Ltd - strike price 460 expiring on 30JUN2026
Delta for 460 CE is 0.49
Historical price for 460 CE is as follows
On 26 May COALINDIA was trading at 458.15. The strike last trading price was 12.4, which was -1.65 lower than the previous day. The implied volatity was 24.09, the open interest changed by 1479 which increased total open position to 2358
On 25 May COALINDIA was trading at 458.00. The strike last trading price was 14.2, which was 0.3 higher than the previous day. The implied volatity was 24.3, the open interest changed by 216 which increased total open position to 871
On 22 May COALINDIA was trading at 456.55. The strike last trading price was 13.7, which was -1.55 lower than the previous day. The implied volatity was 23.55, the open interest changed by 288 which increased total open position to 657
On 21 May COALINDIA was trading at 460.20. The strike last trading price was 14.05, which was -1.25 lower than the previous day. The implied volatity was 23.15, the open interest changed by 117 which increased total open position to 373
On 20 May COALINDIA was trading at 458.70. The strike last trading price was 15.5, which was 0.5 higher than the previous day. The implied volatity was 23.67, the open interest changed by 82 which increased total open position to 247
On 19 May COALINDIA was trading at 456.95. The strike last trading price was 14.55, which was -3.45 lower than the previous day. The implied volatity was 24.28, the open interest changed by 13 which increased total open position to 165
On 18 May COALINDIA was trading at 462.10. The strike last trading price was 17.4, which was -0.6 lower than the previous day. The implied volatity was 23.43, the open interest changed by 20 which increased total open position to 153
On 15 May COALINDIA was trading at 462.20. The strike last trading price was 18.25, which was 3.45 higher than the previous day. The implied volatity was 23.59, the open interest changed by -52 which decreased total open position to 132
On 14 May COALINDIA was trading at 454.05. The strike last trading price was 15.2, which was -3.2 lower than the previous day. The implied volatity was 23.08, the open interest changed by 84 which increased total open position to 184
On 13 May COALINDIA was trading at 462.25. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 100
On 12 May COALINDIA was trading at 463.05. The strike last trading price was 17.35, which was -2.4 lower than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 93
On 11 May COALINDIA was trading at 464.45. The strike last trading price was 19.75, which was 3.95 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 73
On 8 May COALINDIA was trading at 456.40. The strike last trading price was 16, which was -4.15 lower than the previous day. The implied volatity was 22.53, the open interest changed by 17 which increased total open position to 65
On 7 May COALINDIA was trading at 466.65. The strike last trading price was 20, which was -5 lower than the previous day. The implied volatity was 20.82, the open interest changed by 6 which increased total open position to 48
On 6 May COALINDIA was trading at 470.20. The strike last trading price was 25, which was -4.45 lower than the previous day. The implied volatity was 23.32, the open interest changed by 0 which decreased total open position to 41
On 5 May COALINDIA was trading at 472.60. The strike last trading price was 29.45, which was 0 lower than the previous day. The implied volatity was 21.58, the open interest changed by 0 which decreased total open position to 41
On 4 May COALINDIA was trading at 479.95. The strike last trading price was 29.45, which was -3.55 lower than the previous day. The implied volatity was 21.58, the open interest changed by 2 which increased total open position to 20
On 30 Apr COALINDIA was trading at 481.45. The strike last trading price was 33, which was -1.9 lower than the previous day. The implied volatity was 22.6, the open interest changed by 2 which increased total open position to 20
On 29 Apr COALINDIA was trading at 479.90. The strike last trading price was 34.9, which was 12.75 higher than the previous day. The implied volatity was 20.47, the open interest changed by 2 which increased total open position to 18
On 28 Apr COALINDIA was trading at 467.00. The strike last trading price was 23, which was 8.2 higher than the previous day. The implied volatity was 21.33, the open interest changed by 0 which decreased total open position to 16
On 27 Apr COALINDIA was trading at 452.50. The strike last trading price was 14.8, which was 0.3 higher than the previous day. The implied volatity was 21, the open interest changed by 1 which increased total open position to 15
On 24 Apr COALINDIA was trading at 456.00. The strike last trading price was 14.5, which was 0 lower than the previous day. The implied volatity was 21.65, the open interest changed by 0 which decreased total open position to 14
On 23 Apr COALINDIA was trading at 450.65. The strike last trading price was 14.5, which was 2.5 higher than the previous day. The implied volatity was 21.65, the open interest changed by 10 which increased total open position to 14
On 22 Apr COALINDIA was trading at 444.15. The strike last trading price was 12, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr COALINDIA was trading at 443.15. The strike last trading price was 12, which was -6.4 lower than the previous day. The implied volatity was 24.34, the open interest changed by 0 which decreased total open position to 4
On 20 Apr COALINDIA was trading at 441.75. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 24.34, the open interest changed by 0 which decreased total open position to 4
On 17 Apr COALINDIA was trading at 438.75. The strike last trading price was 12, which was -1.75 lower than the previous day. The implied volatity was 23.25, 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 13.75, which was -3.55 lower 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 13.75, which was -3.55 lower 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 13.75, which was -3.55 lower than the previous day. The implied volatity was 26.24, 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 13.75, which was -6.75 lower than the previous day. The implied volatity was 26.24, the open interest changed by 1 which increased total open position to 2
On 9 Apr COALINDIA was trading at 454.10. The strike last trading price was 20.5, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr COALINDIA was trading at 449.25. The strike last trading price was 20.5, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr COALINDIA was trading at 463.00. The strike last trading price was 20.5, which was -6.35 lower than the previous day. The implied volatity was 14.52, the open interest changed by 1 which increased total open position to 1
On 6 Apr COALINDIA was trading at 459.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.01, 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 0, 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
| COALINDIA 30-Jun-2026 (34d) 460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.01
Theta: -0.21
Gamma: 0.00879
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 458.15 | 19.45 | 5.2 (36.49%) | 32.05 | 5,546 | 1,196 | 1,851 |
| 25 May | 458.00 | 14 | -2 (-12.50%) | 24.66 | 841 | 138 | 656 |
| 22 May | 456.55 | 15.7 | 1.7 (12.14%) | 25.79 | 416 | 44 | 517 |
| 21 May | 460.20 | 15.2 | -2.45 (-13.88%) | 26.7 | 588 | -30 | 473 |
| 20 May | 458.70 | 17.5 | -1.6 (-8.38%) | 29.96 | 134 | 24 | 504 |
| 19 May | 456.95 | 19.55 | 1.05 (5.68%) | 31.4 | 333 | -174 | 481 |
| 18 May | 462.10 | 18.4 | 1.05 (6.05%) | 33.05 | 459 | 189 | 655 |
| 15 May | 462.20 | 17.5 | -4.75 (-21.35%) | 30.8 | 445 | 44 | 465 |
| 14 May | 454.05 | 20.4 | 2.45 (13.65%) | 29.1 | 536 | 306 | 416 |
| 13 May | 462.25 | 18.4 | 2.3 (14.29%) | 0 | 56 | 21 | 110 |
| 12 May | 463.05 | 16.1 | 1.1 (7.33%) | 0 | 43 | 22 | 89 |
| 11 May | 464.45 | 15 | -3.05 (-16.90%) | 0 | 45 | 21 | 67 |
| 8 May | 456.40 | 18.3 | 2.05 (12.62%) | 26.71 | 25 | 9 | 46 |
| 7 May | 466.65 | 16.25 | 4.85 (42.54%) | 28.85 | 29 | 6 | 38 |
| 6 May | 470.20 | 11.4 | -0.25 (-2.15%) | 25.6 | 7 | 3 | 28 |
| 5 May | 472.60 | 11.65 | 0.3 (2.64%) | 25.7 | 28 | 16 | 25 |
| 4 May | 479.95 | 11.35 | 1.55 (15.82%) | 27.86 | 3 | 6 | 7 |
| 30 Apr | 481.45 | 9.8 | -6.2 (-38.75%) | 27.13 | 14 | 5 | 6 |
| 29 Apr | 479.90 | 16 | -12.2 (-43.26%) | 34.57 | 1 | 0 | 0 |
| 28 Apr | 467.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 452.50 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 456.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 450.65 | 0 | 0 | - | 0 | 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 (0.00%) | 0.88 | 0 | 0 | 0 |
| 9 Apr | 454.10 | 28.2 | 0 (0.00%) | 0.82 | 0 | 0 | 0 |
| 8 Apr | 449.25 | 28.2 | 0 (0.00%) | 0.08 | 0 | 0 | 0 |
| 7 Apr | 463.00 | 28.2 | 0 (0.00%) | 1.86 | 0 | 0 | 0 |
| 6 Apr | 459.55 | 0 | 0 (0.00%) | 1.39 | 0 | 0 | 0 |
| 2 Apr | 449.35 | 0 | 0 (0.00%) | 0.27 | 0 | 0 | 0 |
For Coal India Ltd - strike price 460 expiring on 30JUN2026
Delta for 460 PE is -0.5
Historical price for 460 PE is as follows
On 26 May COALINDIA was trading at 458.15. The strike last trading price was 19.45, which was 5.2 higher than the previous day. The implied volatity was 32.05, the open interest changed by 1196 which increased total open position to 1851
On 25 May COALINDIA was trading at 458.00. The strike last trading price was 14, which was -2 lower than the previous day. The implied volatity was 24.66, the open interest changed by 138 which increased total open position to 656
On 22 May COALINDIA was trading at 456.55. The strike last trading price was 15.7, which was 1.7 higher than the previous day. The implied volatity was 25.79, the open interest changed by 44 which increased total open position to 517
On 21 May COALINDIA was trading at 460.20. The strike last trading price was 15.2, which was -2.45 lower than the previous day. The implied volatity was 26.7, the open interest changed by -30 which decreased total open position to 473
On 20 May COALINDIA was trading at 458.70. The strike last trading price was 17.5, which was -1.6 lower than the previous day. The implied volatity was 29.96, the open interest changed by 24 which increased total open position to 504
On 19 May COALINDIA was trading at 456.95. The strike last trading price was 19.55, which was 1.05 higher than the previous day. The implied volatity was 31.4, the open interest changed by -174 which decreased total open position to 481
On 18 May COALINDIA was trading at 462.10. The strike last trading price was 18.4, which was 1.05 higher than the previous day. The implied volatity was 33.05, the open interest changed by 189 which increased total open position to 655
On 15 May COALINDIA was trading at 462.20. The strike last trading price was 17.5, which was -4.75 lower than the previous day. The implied volatity was 30.8, the open interest changed by 44 which increased total open position to 465
On 14 May COALINDIA was trading at 454.05. The strike last trading price was 20.4, which was 2.45 higher than the previous day. The implied volatity was 29.1, the open interest changed by 306 which increased total open position to 416
On 13 May COALINDIA was trading at 462.25. The strike last trading price was 18.4, which was 2.3 higher than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 110
On 12 May COALINDIA was trading at 463.05. The strike last trading price was 16.1, which was 1.1 higher than the previous day. The implied volatity was 0, the open interest changed by 22 which increased total open position to 89
On 11 May COALINDIA was trading at 464.45. The strike last trading price was 15, which was -3.05 lower than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 67
On 8 May COALINDIA was trading at 456.40. The strike last trading price was 18.3, which was 2.05 higher than the previous day. The implied volatity was 26.71, the open interest changed by 9 which increased total open position to 46
On 7 May COALINDIA was trading at 466.65. The strike last trading price was 16.25, which was 4.85 higher than the previous day. The implied volatity was 28.85, the open interest changed by 6 which increased total open position to 38
On 6 May COALINDIA was trading at 470.20. The strike last trading price was 11.4, which was -0.25 lower than the previous day. The implied volatity was 25.6, the open interest changed by 3 which increased total open position to 28
On 5 May COALINDIA was trading at 472.60. The strike last trading price was 11.65, which was 0.3 higher than the previous day. The implied volatity was 25.7, the open interest changed by 16 which increased total open position to 25
On 4 May COALINDIA was trading at 479.95. The strike last trading price was 11.35, which was 1.55 higher than the previous day. The implied volatity was 27.86, the open interest changed by 6 which increased total open position to 7
On 30 Apr COALINDIA was trading at 481.45. The strike last trading price was 9.8, which was -6.2 lower than the previous day. The implied volatity was 27.13, the open interest changed by 5 which increased total open position to 6
On 29 Apr COALINDIA was trading at 479.90. The strike last trading price was 16, which was -12.2 lower than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 0
On 28 Apr 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 -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr COALINDIA was trading at 452.50. 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 24 Apr COALINDIA was trading at 456.00. 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 23 Apr COALINDIA was trading at 450.65. 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 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 0.88, 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 28.2, which was 0 lower than the previous day. The implied volatity was 0.82, 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 28.2, which was 0 lower than the previous day. The implied volatity was 0.08, 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 28.2, which was 0 lower than the previous day. The implied volatity was 1.86, 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 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 2 Apr COALINDIA was trading at 449.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
