COALINDIA

Coal India Ltd

383.35 -0.65 (-0.17%)

L: 382.25 H: 385.75

Back to Option Chain

Historical option data for COALINDIA
12 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 345 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	383.35	38.5 ₹ 51,975	0.5 675.00	-	0 0	0 0	3 4,050
11 Dec	384.00	38.5 ₹ 51,975	0.5 675.00	-	1 1,350	0 0	3 4,050
10 Dec	382.15	38 ₹ 51,300	0.95 1282.50	-	1 1,350	0 0	4 5,400
9 Dec	379.35	37.05 ₹ 50,017.5	0.05 67.50	-	0 0	0 0	0 0
8 Dec	377.35	37.05 ₹ 50,017.5	0.05 67.50	-	0 0	0 0	4 5,400
5 Dec	379.95	37.05 ₹ 50,017.5	0.05 67.50	-	0 0	0 0	0 0
4 Dec	379.05	37.05 ₹ 50,017.5	0.05 67.50	-	0 0	0 0	0 0
3 Dec	375.25	37.05 ₹ 50,017.5	0.05 67.50	-	0 0	0 0	0 0
2 Dec	378.95	37.05 ₹ 50,017.5	0.05 67.50	-	0 0	0 0	0 0
1 Dec	379.65	37.05 ₹ 50,017.5	0.05 67.50	-	0 0	0 0	0 0
28 Nov	376.15	37.05 ₹ 50,017.5	0.05 67.50	-	0 0	0 0	0 0
27 Nov	378.05	37.05 ₹ 50,017.5	0.05 67.50	-	0 0	0 0	0 0
26 Nov	377.35	37.05 ₹ 50,017.5	0.05 67.50	-	0 0	0 0	0 0
25 Nov	370.05	37.05 ₹ 50,017.5	0.05 67.50	-	0 0	0 0	0 0
24 Nov	372.55	37.05 ₹ 50,017.5	0.05 67.50	-	0 0	2 2,700	0 0
21 Nov	378.20	37.05 ₹ 50,017.5	0.05 67.50	-	2 2,700	1 1,350	3 4,050
20 Nov	379.65	37 ₹ 49,950	-1 -1350.00	-	3 4,050	0 0	1 1,350
19 Nov	379.05	38 ₹ 51,300	-1.6 -2160.00	-	1 1,350	0 0	0 0
18 Nov	383.95	39.6 ₹ 53,460	0 0.00	-	0 0	0 0	0 0
14 Nov	386.95	39.6 ₹ 53,460	0 0.00	-	0 0	0 0	0 0
10 Nov	381.35	39.6 ₹ 53,460	0 0.00	-	0 0	0 0	0 0
7 Nov	376.00	39.6 ₹ 53,460	0 0.00	-	0 0	0 0	0 0

6 Nov	373.15	39.6 ₹ 53,460	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 345 expiring on 30DEC2025

Delta for 345 CE is -

Historical price for 345 CE is as follows

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 38.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 38.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 38, which was 0.95 higher 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 37.05, 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 0

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 37.05, 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 4

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 37.05, 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 0

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 37.05, 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 0

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 37.05, 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 0

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 37.05, 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 0

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 37.05, 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 0

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 37.05, 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 0

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 37.05, 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 0

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 37.05, 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 0

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 37.05, 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 0

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 37.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 37.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 37, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 38, which was -1.6 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 345 PE
Delta: -0.02 Vega: 0.05 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	383.35	0.2 ₹ 270	0 0.00	25.33	3 4,050	-1 -1,350	482 6,50,700
11 Dec	384.00	0.2 ₹ 270	0 0.00	-	0 0	0 0	483 6,52,050
10 Dec	382.15	0.2 ₹ 270	0 0.00	23.58	2 2,700	0 0	482 6,50,700
9 Dec	379.35	0.2 ₹ 270	0 0.00	21.66	5 6,750	0 0	481 6,49,350
8 Dec	377.35	0.2 ₹ 270	0 0.00	-	46 62,100	0 0	481 6,49,350
5 Dec	379.95	0.2 ₹ 270	-0.15 -202.50	-	0 0	0 0	0 0
4 Dec	379.05	0.2 ₹ 270	-0.15 -202.50	19.75	7 9,450	0 0	481 6,49,350
3 Dec	375.25	0.35 ₹ 472.5	0.15 202.50	19.64	23 31,050	-5 -6,750	481 6,49,350
2 Dec	378.95	0.2 ₹ 270	-0.15 -202.50	19.16	3 4,050	0 0	484 6,53,400
1 Dec	379.65	0.3 ₹ 405	0.05 67.50	-	0 0	15 20,250	0 0
28 Nov	376.15	0.3 ₹ 405	0.05 67.50	18.22	23 31,050	13 17,550	482 6,50,700
27 Nov	378.05	0.3 ₹ 405	-0.1 -135.00	18.81	445 6,00,750	416 5,61,600	468 6,31,800
26 Nov	377.35	0.4 ₹ 540	-0.25 -337.50	19.30	35 47,250	13 17,550	50 67,500
25 Nov	370.05	0.65 ₹ 877.5	0.05 67.50	17.79	25 33,750	7 9,450	37 49,950
24 Nov	372.55	0.6 ₹ 810	-0.05 -67.50	18.68	17 22,950	-3 -4,050	37 49,950
21 Nov	378.20	0.7 ₹ 945	0.2 270.00	20.89	16 21,600	4 5,400	35 47,250
20 Nov	379.65	0.5 ₹ 675	-0.15 -202.50	19.83	11 14,850	0 0	32 43,200
19 Nov	379.05	0.65 ₹ 877.5	-3.25 -4387.50	20.46	37 49,950	33 44,550	33 44,550
18 Nov	383.95	3.9 ₹ 5,265	0 0.00	9.62	0 0	0 0	0 0
14 Nov	386.95	3.9 ₹ 5,265	0 0.00	9.92	0 0	0 0	0 0
10 Nov	381.35	3.9 ₹ 5,265	0 0.00	8.72	0 0	0 0	0 0
7 Nov	376.00	3.9 ₹ 5,265	0 0.00	7.58	0 0	0 0	0 0
6 Nov	373.15	3.9 ₹ 5,265	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 345 expiring on 30DEC2025

Delta for 345 PE is -0.02

Historical price for 345 PE is as follows

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 25.33, the open interest changed by -1 which decreased total open position to 482

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 -, the open interest changed by 0 which decreased total open position to 483

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 23.58, the open interest changed by 0 which decreased total open position to 482

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 21.66, the open interest changed by 0 which decreased total open position to 481

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 481

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 0.2, which was -0.15 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 0.2, which was -0.15 lower than the previous day. The implied volatity was 19.75, the open interest changed by 0 which decreased total open position to 481

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 19.64, the open interest changed by -5 which decreased total open position to 481

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 19.16, the open interest changed by 0 which decreased total open position to 484

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 18.22, the open interest changed by 13 which increased total open position to 482

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 18.81, the open interest changed by 416 which increased total open position to 468

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 19.30, the open interest changed by 13 which increased total open position to 50

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 17.79, the open interest changed by 7 which increased total open position to 37

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 18.68, the open interest changed by -3 which decreased total open position to 37

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 0.7, which was 0.2 higher than the previous day. The implied volatity was 20.89, the open interest changed by 4 which increased total open position to 35

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 19.83, the open interest changed by 0 which decreased total open position to 32

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 0.65, which was -3.25 lower than the previous day. The implied volatity was 20.46, the open interest changed by 33 which increased total open position to 33

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was 9.62, 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 3.9, which was 0 lower than the previous day. The implied volatity was 9.92, 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 3.9, which was 0 lower than the previous day. The implied volatity was 8.72, 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 3.9, which was 0 lower than the previous day. The implied volatity was 7.58, 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 3.9, 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