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 330 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	385.60	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	4 5,400
18 Dec	385.30	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	4 5,400
17 Dec	384.75	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	4 5,400
16 Dec	381.60	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	4 5,400
15 Dec	384.45	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	0 0
12 Dec	383.35	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	4 5,400
11 Dec	384.00	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	4 5,400
10 Dec	382.15	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	4 5,400
9 Dec	379.35	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	0 0
8 Dec	377.35	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	4 5,400
5 Dec	379.95	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	0 0

4 Dec	379.05	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	0 0
3 Dec	375.25	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	0 0
2 Dec	378.95	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	0 0
1 Dec	379.65	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	0 0
28 Nov	376.15	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	0 0
27 Nov	378.05	45.3 ₹ 61,155	-7 -9450.00	-	0 0	0 0	0 0
26 Nov	377.35	45.3 ₹ 61,155	-7 -9450.00	-	0 0	4 5,400	0 0
25 Nov	370.05	45.3 ₹ 61,155	-7 -9450.00	33.81	4 5,400	3 4,050	3 4,050
24 Nov	372.55	52.3 ₹ 70,605	0 0.00	-	0 0	0 0	0 0
20 Nov	379.65	52.3 ₹ 70,605	0 0.00	-	0 0	0 0	0 0
19 Nov	379.05	52.3 ₹ 70,605	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 330 expiring on 30DEC2025

Delta for 330 CE is -

Historical price for 330 CE is as follows

On 19 Dec COALINDIA was trading at 385.60. The strike last trading price was 45.3, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec COALINDIA was trading at 385.30. The strike last trading price was 45.3, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 45.3, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 45.3, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 45.3, which was -7 lower 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 45.3, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 45.3, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 45.3, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 45.3, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 45.3, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 45.3, which was -7 lower 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 45.3, which was -7 lower 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 45.3, which was -7 lower 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 45.3, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 45.3, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 45.3, which was -7 lower 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 45.3, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 45.3, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 45.3, which was -7 lower than the previous day. The implied volatity was 33.81, the open interest changed by 3 which increased total open position to 3

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 52.3, 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 52.3, 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 52.3, 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 330 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	385.60	0.15 ₹ 202.5	0 0.00	-	0 0	0 0	46 62,100
18 Dec	385.30	0.15 ₹ 202.5	0 0.00	40.61	30 40,500	2 2,700	46 62,100
17 Dec	384.75	0.15 ₹ 202.5	0.05 67.50	-	0 0	0 0	44 59,400
16 Dec	381.60	0.15 ₹ 202.5	0.05 67.50	35.89	15 20,250	-12 -16,200	46 62,100
15 Dec	384.45	0.1 ₹ 135	-0.05 -67.50	-	0 0	0 0	0 0
12 Dec	383.35	0.1 ₹ 135	-0.05 -67.50	-	0 0	0 0	58 78,300
11 Dec	384.00	0.1 ₹ 135	-0.05 -67.50	-	0 0	0 0	58 78,300
10 Dec	382.15	0.1 ₹ 135	-0.05 -67.50	-	0 0	0 0	58 78,300
9 Dec	379.35	0.1 ₹ 135	-0.05 -67.50	26.85	4 5,400	-2 -2,700	60 81,000
8 Dec	377.35	0.15 ₹ 202.5	0 0.00	26.85	1 1,350	0 0	61 82,350
5 Dec	379.95	0.15 ₹ 202.5	0 0.00	-	0 0	0 0	0 0
4 Dec	379.05	0.15 ₹ 202.5	0 0.00	-	0 0	-5 -6,750	0 0
3 Dec	375.25	0.15 ₹ 202.5	0 0.00	23.88	40 54,000	-3 -4,050	63 85,050
2 Dec	378.95	0.15 ₹ 202.5	0 0.00	-	0 0	41 55,350	0 0
1 Dec	379.65	0.15 ₹ 202.5	0 0.00	24.75	41 55,350	1 1,350	26 35,100
28 Nov	376.15	0.15 ₹ 202.5	0 0.00	22.55	12 16,200	1 1,350	14 18,900
27 Nov	378.05	0.15 ₹ 202.5	0.05 67.50	22.89	12 16,200	0 0	2 2,700
26 Nov	377.35	0.1 ₹ 135	-1.6 -2160.00	21.08	4 5,400	2 2,700	2 2,700
25 Nov	370.05	1.7 ₹ 2,295	0 0.00	-	0 0	0 0	0 0
24 Nov	372.55	1.7 ₹ 2,295	0 0.00	12.08	0 0	0 0	0 0
20 Nov	379.65	1.7 ₹ 2,295	0 0.00	13.00	0 0	0 0	0 0
19 Nov	379.05	1.7 ₹ 2,295	0 0.00	12.71	0 0	0 0	0 0

For Coal India Ltd - strike price 330 expiring on 30DEC2025

Delta for 330 PE is -

Historical price for 330 PE is as follows

On 19 Dec COALINDIA was trading at 385.60. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 18 Dec COALINDIA was trading at 385.30. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 40.61, the open interest changed by 2 which increased total open position to 46

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 35.89, the open interest changed by -12 which decreased total open position to 46

On 15 Dec COALINDIA was trading at 384.45. 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 0

On 12 Dec COALINDIA was trading at 383.35. 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 58

On 11 Dec COALINDIA was trading at 384.00. 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 58

On 10 Dec COALINDIA was trading at 382.15. 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 58

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 26.85, the open interest changed by -2 which decreased total open position to 60

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 26.85, the open interest changed by 0 which decreased total open position to 61

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 0.15, 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 Dec COALINDIA was trading at 379.05. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased 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 lower than the previous day. The implied volatity was 23.88, the open interest changed by -3 which decreased total open position to 63

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 0

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 24.75, the open interest changed by 1 which increased total open position to 26

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 22.55, the open interest changed by 1 which increased total open position to 14

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 22.89, the open interest changed by 0 which decreased total open position to 2

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 0.1, which was -1.6 lower than the previous day. The implied volatity was 21.08, the open interest changed by 2 which increased total open position to 2

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 1.7, 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 Nov COALINDIA was trading at 372.55. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 12.08, 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 1.7, which was 0 lower than the previous day. The implied volatity was 13.00, 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 1.7, which was 0 lower than the previous day. The implied volatity was 12.71, 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