COALINDIA

Coal India Ltd

385.6 +0.30 (0.08%)

L: 383.5 H: 387.35

Back to Option Chain

Historical option data for COALINDIA
19 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

COALINDIA 30-DEC-2025 320 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	385.60	70.75 ₹ 95,512.5	13.25 17887.50	-	0 0	0 0	10 13,500
18 Dec	385.30	70.75 ₹ 95,512.5	13.25 17887.50	-	1 1,350	0 0	10 13,500
17 Dec	384.75	57.5 ₹ 77,625	5.1 6885.00	-	0 0	0 0	10 13,500
16 Dec	381.60	57.5 ₹ 77,625	5.1 6885.00	-	0 0	0 0	10 13,500
15 Dec	384.45	57.5 ₹ 77,625	5.1 6885.00	-	0 0	0 0	0 0
12 Dec	383.35	57.5 ₹ 77,625	5.1 6885.00	-	0 0	0 0	10 13,500
11 Dec	384.00	57.5 ₹ 77,625	5.1 6885.00	-	0 0	0 0	10 13,500
10 Dec	382.15	57.5 ₹ 77,625	5.1 6885.00	-	0 0	0 0	10 13,500
8 Dec	377.35	57.5 ₹ 77,625	5.1 6885.00	-	0 0	0 0	10 13,500
5 Dec	379.95	57.5 ₹ 77,625	5.1 6885.00	-	0 0	0 0	0 0
4 Dec	379.05	57.5 ₹ 77,625	5.1 6885.00	-	0 0	0 0	0 0

3 Dec	375.25	57.5 ₹ 77,625	5.1 6885.00	-	0 0	0 0	0 0
2 Dec	378.95	57.5 ₹ 77,625	5.1 6885.00	-	0 0	0 0	0 0
27 Nov	378.05	57.5 ₹ 77,625	5.1 6885.00	-	0 0	-3 -4,050	0 0
26 Nov	377.35	57.5 ₹ 77,625	5.1 6885.00	-	5 6,750	-3 -4,050	10 13,500
25 Nov	370.05	52.4 ₹ 70,740	-9 -12150.00	-	13 17,550	12 16,200	12 16,200
24 Nov	372.55	61.4 ₹ 82,890	0 0.00	-	0 0	0 0	0 0
20 Nov	379.65	61.4 ₹ 82,890	0 0.00	-	0 0	0 0	0 0
19 Nov	379.05	61.4 ₹ 82,890	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 320 expiring on 30DEC2025

Delta for 320 CE is -

Historical price for 320 CE is as follows

On 19 Dec COALINDIA was trading at 385.60. The strike last trading price was 70.75, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 18 Dec COALINDIA was trading at 385.30. The strike last trading price was 70.75, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 57.5, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 10

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 52.4, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 12

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 61.4, 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 Nov COALINDIA was trading at 379.65. The strike last trading price was 61.4, 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 Nov COALINDIA was trading at 379.05. The strike last trading price was 61.4, 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 30DEC2025 320 PE
Delta: -0.01 Vega: 0.02 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	385.60	0.15 ₹ 202.5	0.05 67.50	49.38	46 62,100	13 17,550	41 55,350
18 Dec	385.30	0.1 ₹ 135	0 0.00	44.67	16 21,600	1 1,350	29 39,150
17 Dec	384.75	0.1 ₹ 135	-0.05 -67.50	-	0 0	0 0	28 37,800
16 Dec	381.60	0.1 ₹ 135	-0.05 -67.50	40.03	2 2,700	-1 -1,350	29 39,150
15 Dec	384.45	0.15 ₹ 202.5	0.1 135.00	-	0 0	0 0	0 0
12 Dec	383.35	0.15 ₹ 202.5	0.1 135.00	-	0 0	0 0	30 40,500
11 Dec	384.00	0.15 ₹ 202.5	0.1 135.00	-	0 0	0 0	30 40,500
10 Dec	382.15	0.15 ₹ 202.5	0.1 135.00	-	0 0	0 0	30 40,500
8 Dec	377.35	0.15 ₹ 202.5	0.1 135.00	-	0 0	0 0	30 40,500
5 Dec	379.95	0.15 ₹ 202.5	0.1 135.00	-	0 0	0 0	0 0
4 Dec	379.05	0.15 ₹ 202.5	0.1 135.00	-	0 0	3 4,050	0 0
3 Dec	375.25	0.15 ₹ 202.5	0.1 135.00	28.49	5 6,750	2 2,700	29 39,150
2 Dec	378.95	0.05 ₹ 67.5	-0.05 -67.50	25.63	18 24,300	5 6,750	28 37,800
27 Nov	378.05	0.1 ₹ 135	0 0.00	25.59	5 6,750	0 0	18 24,300
26 Nov	377.35	0.1 ₹ 135	-0.05 -67.50	25.00	11 14,850	4 5,400	12 16,200
25 Nov	370.05	0.15 ₹ 202.5	-0.1 -135.00	23.50	3 4,050	1 1,350	6 8,100
24 Nov	372.55	0.25 ₹ 337.5	-0.65 -877.50	26.05	5 6,750	4 5,400	4 5,400
20 Nov	379.65	0.9 ₹ 1,215	0 0.00	14.85	0 0	0 0	0 0
19 Nov	379.05	0.9 ₹ 1,215	0 0.00	14.66	0 0	0 0	0 0

For Coal India Ltd - strike price 320 expiring on 30DEC2025

Delta for 320 PE is -0.01

Historical price for 320 PE is as follows

On 19 Dec COALINDIA was trading at 385.60. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 49.38, the open interest changed by 13 which increased total open position to 41

On 18 Dec COALINDIA was trading at 385.30. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 44.67, the open interest changed by 1 which increased total open position to 29

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 40.03, the open interest changed by -1 which decreased total open position to 29

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 0.15, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 0.15, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 0.15, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 0.15, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 0.15, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 0.15, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 0.15, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 0.15, which was 0.1 higher than the previous day. The implied volatity was 28.49, the open interest changed by 2 which increased total open position to 29

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 25.63, the open interest changed by 5 which increased total open position to 28

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 25.59, the open interest changed by 0 which decreased total open position to 18

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 25.00, the open interest changed by 4 which increased total open position to 12

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 23.50, the open interest changed by 1 which increased total open position to 6

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 0.25, which was -0.65 lower than the previous day. The implied volatity was 26.05, the open interest changed by 4 which increased total open position to 4

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 14.85, the open interest changed by 0 which decreased total open position to 0

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 14.66, the open interest changed by 0 which decreased total open position to 0

Related Pages for COALINDIA

COALINDIA

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD