COALINDIA

Coal India Ltd

384.45 +1.10 (0.29%)

L: 380.1 H: 385

Back to Option Chain

Historical option data for COALINDIA
15 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 340 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	384.45	43 ₹ 58,050	3.05 4117.50	-	0 0	0 0	0 0
12 Dec	383.35	43 ₹ 58,050	3.05 4117.50	-	0 0	0 0	6 8,100
11 Dec	384.00	43 ₹ 58,050	3.05 4117.50	-	2 2,700	0 0	6 8,100
10 Dec	382.15	39.95 ₹ 53,932.5	6.1 8235.00	-	0 0	0 0	6 8,100
9 Dec	379.35	39.95 ₹ 53,932.5	6.1 8235.00	-	0 0	0 0	0 0
8 Dec	377.35	39.95 ₹ 53,932.5	6.1 8235.00	-	0 0	0 0	6 8,100
5 Dec	379.95	39.95 ₹ 53,932.5	6.1 8235.00	-	0 0	0 0	0 0
4 Dec	379.05	39.95 ₹ 53,932.5	6.1 8235.00	-	0 0	0 0	0 0
3 Dec	375.25	39.95 ₹ 53,932.5	6.1 8235.00	-	0 0	0 0	0 0
2 Dec	378.95	39.95 ₹ 53,932.5	6.1 8235.00	-	0 0	1 1,350	0 0
1 Dec	379.65	39.95 ₹ 53,932.5	6.1 8235.00	-	4 5,400	2 2,700	7 9,450
28 Nov	376.15	33.85 ₹ 45,697.5	-9.8 -13230.00	-	0 0	0 0	0 0
27 Nov	378.05	33.85 ₹ 45,697.5	-9.8 -13230.00	-	0 0	0 0	0 0
26 Nov	377.35	33.85 ₹ 45,697.5	-9.8 -13230.00	-	0 0	5 6,750	0 0
25 Nov	370.05	33.85 ₹ 45,697.5	-9.8 -13230.00	19.96	5 6,750	2 2,700	2 2,700
24 Nov	372.55	43.65 ₹ 58,927.5	0 0.00	-	0 0	0 0	0 0

21 Nov	378.20	43.65 ₹ 58,927.5	0 0.00	-	0 0	0 0	0 0
20 Nov	379.65	43.65 ₹ 58,927.5	0 0.00	-	0 0	0 0	0 0
19 Nov	379.05	43.65 ₹ 58,927.5	0 0.00	-	0 0	0 0	0 0
18 Nov	383.95	43.65 ₹ 58,927.5	0 0.00	-	0 0	0 0	0 0
14 Nov	386.95	43.65 ₹ 58,927.5	0 0.00	-	0 0	0 0	0 0
10 Nov	381.35	43.65 ₹ 58,927.5	0 0.00	-	0 0	0 0	0 0
7 Nov	376.00	43.65 ₹ 58,927.5	0 0.00	-	0 0	0 0	0 0
6 Nov	373.15	43.65 ₹ 58,927.5	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 340 expiring on 30DEC2025

Delta for 340 CE is -

Historical price for 340 CE is as follows

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 43, which was 3.05 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 43, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 43, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 39.95, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 39.95, which was 6.1 higher 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 39.95, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 39.95, which was 6.1 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 39.95, which was 6.1 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 39.95, which was 6.1 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 39.95, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 39.95, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 33.85, which was -9.8 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 33.85, which was -9.8 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 33.85, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 33.85, which was -9.8 lower than the previous day. The implied volatity was 19.96, the open interest changed by 2 which increased total open position to 2

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 43.65, 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 Nov COALINDIA was trading at 378.20. The strike last trading price was 43.65, 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 43.65, 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 43.65, 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 Nov COALINDIA was trading at 383.95. The strike last trading price was 43.65, 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 14 Nov COALINDIA was trading at 386.95. The strike last trading price was 43.65, 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 Nov COALINDIA was trading at 381.35. The strike last trading price was 43.65, 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 7 Nov COALINDIA was trading at 376.00. The strike last trading price was 43.65, 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 Nov COALINDIA was trading at 373.15. The strike last trading price was 43.65, 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 340 PE
Delta: -0.02 Vega: 0.04 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	384.45	0.2 ₹ 270	0 0.00	31.30	33 44,550	1 1,350	231 3,11,850
12 Dec	383.35	0.2 ₹ 270	0 0.00	28.17	8 10,800	1 1,350	235 3,17,250
11 Dec	384.00	0.2 ₹ 270	0 0.00	27.80	2 2,700	0 0	233 3,14,550
10 Dec	382.15	0.2 ₹ 270	0.05 67.50	26.26	17 22,950	-13 -17,550	233 3,14,550
9 Dec	379.35	0.15 ₹ 202.5	0 0.00	-	0 0	-11 -14,850	0 0
8 Dec	377.35	0.15 ₹ 202.5	0 0.00	21.87	24 32,400	-10 -13,500	247 3,33,450
5 Dec	379.95	0.15 ₹ 202.5	-0.05 -67.50	21.94	2 2,700	-1 -1,350	256 3,45,600
4 Dec	379.05	0.2 ₹ 270	-0.15 -202.50	22.06	6 8,100	-2 -2,700	257 3,46,950
3 Dec	375.25	0.35 ₹ 472.5	0.15 202.50	22.30	36 48,600	1 1,350	255 3,44,250
2 Dec	378.95	0.2 ₹ 270	-0.1 -135.00	-	0 0	-8 -10,800	0 0
1 Dec	379.65	0.2 ₹ 270	-0.1 -135.00	21.41	15 20,250	-1 -1,350	261 3,52,350
28 Nov	376.15	0.3 ₹ 405	0 0.00	20.51	21 28,350	-4 -5,400	264 3,56,400
27 Nov	378.05	0.3 ₹ 405	-0.15 -202.50	-	0 0	146 1,97,100	0 0
26 Nov	377.35	0.3 ₹ 405	-0.15 -202.50	20.48	223 3,01,050	146 1,97,100	268 3,61,800
25 Nov	370.05	0.45 ₹ 607.5	0 0.00	18.73	129 1,74,150	83 1,12,050	120 1,62,000
24 Nov	372.55	0.45 ₹ 607.5	0.1 135.00	19.85	31 41,850	27 36,450	35 47,250
21 Nov	378.20	0.35 ₹ 472.5	-2.65 -3577.50	20.20	8 10,800	0 0	0 0
20 Nov	379.65	3 ₹ 4,050	0 0.00	10.15	0 0	0 0	0 0
19 Nov	379.05	3 ₹ 4,050	0 0.00	9.85	0 0	0 0	0 0
18 Nov	383.95	3 ₹ 4,050	0 0.00	10.69	0 0	0 0	0 0
14 Nov	386.95	3 ₹ 4,050	0 0.00	10.82	0 0	0 0	0 0
10 Nov	381.35	3 ₹ 4,050	0 0.00	9.68	0 0	0 0	0 0
7 Nov	376.00	3 ₹ 4,050	0 0.00	8.66	0 0	0 0	0 0
6 Nov	373.15	3 ₹ 4,050	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 340 expiring on 30DEC2025

Delta for 340 PE is -0.02

Historical price for 340 PE is as follows

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 31.30, the open interest changed by 1 which increased total open position to 231

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 28.17, the open interest changed by 1 which increased total open position to 235

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 27.80, the open interest changed by 0 which decreased total open position to 233

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 26.26, the open interest changed by -13 which decreased total open position to 233

On 9 Dec COALINDIA was trading at 379.35. 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 -11 which decreased total open position to 0

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 21.87, the open interest changed by -10 which decreased total open position to 247

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 21.94, the open interest changed by -1 which decreased total open position to 256

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 22.06, the open interest changed by -2 which decreased total open position to 257

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 22.30, the open interest changed by 1 which increased total open position to 255

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 21.41, the open interest changed by -1 which decreased total open position to 261

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 20.51, the open interest changed by -4 which decreased total open position to 264

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 146 which increased total open position to 0

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 20.48, the open interest changed by 146 which increased total open position to 268

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 18.73, the open interest changed by 83 which increased total open position to 120

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 19.85, the open interest changed by 27 which increased total open position to 35

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 0.35, which was -2.65 lower than the previous day. The implied volatity was 20.20, 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 3, which was 0 lower than the previous day. The implied volatity was 10.15, 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 3, which was 0 lower than the previous day. The implied volatity was 9.85, the open interest changed by 0 which decreased total open position to 0

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 10.69, the open interest changed by 0 which decreased total open position to 0

On 14 Nov COALINDIA was trading at 386.95. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 10.82, the open interest changed by 0 which decreased total open position to 0

On 10 Nov COALINDIA was trading at 381.35. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 9.68, the open interest changed by 0 which decreased total open position to 0

On 7 Nov COALINDIA was trading at 376.00. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 8.66, the open interest changed by 0 which decreased total open position to 0

On 6 Nov COALINDIA was trading at 373.15. The strike last trading price was 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

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