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 350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	384.45	34.7 ₹ 46,845	4.25 5737.50	-	15 20,250	10 13,500	34 45,900
12 Dec	383.35	30.45 ₹ 41,107.5	-0.05 -67.50	-	0 0	0 0	24 32,400
11 Dec	384.00	30.45 ₹ 41,107.5	-0.05 -67.50	-	0 0	0 0	24 32,400
10 Dec	382.15	30.45 ₹ 41,107.5	-0.05 -67.50	-	0 0	0 0	24 32,400
9 Dec	379.35	30.45 ₹ 41,107.5	-0.05 -67.50	-	10 13,500	4 5,400	24 32,400
8 Dec	377.35	30.5 ₹ 41,175	1.9 2565.00	-	0 0	0 0	20 27,000
5 Dec	379.95	30.5 ₹ 41,175	1.9 2565.00	-	1 1,350	0 0	21 28,350
4 Dec	379.05	28.6 ₹ 38,610	2.4 3240.00	-	3 4,050	2 2,700	22 29,700
3 Dec	375.25	26.2 ₹ 35,370	-4.05 -5467.50	-	4 5,400	1 1,350	19 25,650
2 Dec	378.95	30.25 ₹ 40,837.5	1.25 1687.50	-	6 8,100	0 0	14 18,900
1 Dec	379.65	29 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
28 Nov	376.15	29 ₹ 39,150	0 0.00	-	1 1,350	0 0	14 18,900
27 Nov	378.05	29 ₹ 39,150	5.25 7087.50	-	0 0	1 1,350	0 0
26 Nov	377.35	29 ₹ 39,150	5.25 7087.50	-	11 14,850	1 1,350	14 18,900
25 Nov	370.05	23.6 ₹ 31,860	-2.4 -3240.00	12.46	7 9,450	6 8,100	12 16,200
24 Nov	372.55	26 ₹ 35,100	-9.7 -13095.00	-	8 10,800	6 8,100	6 8,100
21 Nov	378.20	35.7 ₹ 48,195	0 0.00	-	0 0	0 0	0 0
20 Nov	379.65	35.7 ₹ 48,195	0 0.00	-	0 0	0 0	0 0
19 Nov	379.05	35.7 ₹ 48,195	0 0.00	-	0 0	0 0	0 0

18 Nov	383.95	35.7 ₹ 48,195	0 0.00	-	0 0	0 0	0 0
17 Nov	387.85	35.7 ₹ 48,195	0 0.00	-	0 0	0 0	0 0
14 Nov	386.95	35.7 ₹ 48,195	0 0.00	-	0 0	0 0	0 0
13 Nov	383.20	35.7 ₹ 48,195	0 0.00	-	0 0	0 0	0 0
12 Nov	386.50	35.7 ₹ 48,195	0 0.00	-	0 0	0 0	0 0
11 Nov	382.80	35.7 ₹ 48,195	0 0.00	-	0 0	0 0	0 0
10 Nov	381.35	35.7 ₹ 48,195	0 0.00	-	0 0	0 0	0 0
7 Nov	376.00	35.7 ₹ 48,195	0 0.00	-	0 0	0 0	0 0
6 Nov	373.15	35.7 ₹ 48,195	0 0.00	-	0 0	0 0	0 0
30 Oct	387.70	51.2 ₹ 69,120	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 350 expiring on 30DEC2025

Delta for 350 CE is -

Historical price for 350 CE is as follows

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 34.7, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 34

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 30.45, 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 24

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 30.45, 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 24

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 30.45, 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 24

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 30.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 24

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 30.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 30.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 28.6, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 22

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 26.2, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 30.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 29, 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 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 29, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 29, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 29, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 23.6, which was -2.4 lower than the previous day. The implied volatity was 12.46, the open interest changed by 6 which increased total open position to 12

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 26, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 35.7, 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 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 35.7, 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 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 35.7, 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 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 35.7, 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 17 Nov COALINDIA was trading at 387.85. The strike last trading price was 35.7, 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 14 Nov COALINDIA was trading at 386.95. The strike last trading price was 35.7, 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 13 Nov COALINDIA was trading at 383.20. The strike last trading price was 35.7, 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 12 Nov COALINDIA was trading at 386.50. The strike last trading price was 35.7, 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 11 Nov COALINDIA was trading at 382.80. The strike last trading price was 35.7, 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 10 Nov COALINDIA was trading at 381.35. The strike last trading price was 35.7, 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 7 Nov COALINDIA was trading at 376.00. The strike last trading price was 35.7, 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 6 Nov COALINDIA was trading at 373.15. The strike last trading price was 35.7, 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 30 Oct COALINDIA was trading at 387.70. The strike last trading price was 51.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

COALINDIA 30DEC2025 350 PE
Delta: -0.03 Vega: 0.05 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	25.12	32 43,200	-3 -4,050	455 6,14,250
12 Dec	383.35	0.2 ₹ 270	-0.05 -67.50	22.49	38 51,300	-17 -22,950	458 6,18,300
11 Dec	384.00	0.25 ₹ 337.5	-0.05 -67.50	23.31	43 58,050	15 20,250	476 6,42,600
10 Dec	382.15	0.3 ₹ 405	0 0.00	22.41	34 45,900	-5 -6,750	462 6,23,700
9 Dec	379.35	0.3 ₹ 405	-0.05 -67.50	20.44	78 1,05,300	-5 -6,750	467 6,30,450
8 Dec	377.35	0.35 ₹ 472.5	0.1 135.00	19.61	44 59,400	-11 -14,850	472 6,37,200
5 Dec	379.95	0.25 ₹ 337.5	-0.1 -135.00	18.69	26 35,100	4 5,400	483 6,52,050
4 Dec	379.05	0.35 ₹ 472.5	-0.15 -202.50	19.24	99 1,33,650	-33 -44,550	478 6,45,300
3 Dec	375.25	0.5 ₹ 675	0.1 135.00	18.54	116 1,56,600	-3 -4,050	511 6,89,850
2 Dec	378.95	0.4 ₹ 540	0 0.00	19.19	81 1,09,350	39 52,650	514 6,93,900
1 Dec	379.65	0.35 ₹ 472.5	-0.25 -337.50	18.73	73 98,550	1 1,350	475 6,41,250
28 Nov	376.15	0.6 ₹ 810	0.1 135.00	18.46	81 1,09,350	31 41,850	473 6,38,550
27 Nov	378.05	0.5 ₹ 675	-0.05 -67.50	18.38	146 1,97,100	13 17,550	442 5,96,700
26 Nov	377.35	0.55 ₹ 742.5	-0.45 -607.50	18.20	487 6,57,450	180 2,43,000	430 5,80,500
25 Nov	370.05	1.05 ₹ 1,417.5	0.15 202.50	17.35	126 1,70,100	13 17,550	248 3,34,800
24 Nov	372.55	0.85 ₹ 1,147.5	0.15 202.50	17.73	128 1,72,800	89 1,20,150	236 3,18,600
21 Nov	378.20	0.65 ₹ 877.5	-0.05 -67.50	18.26	140 1,89,000	106 1,43,100	147 1,98,450
20 Nov	379.65	0.7 ₹ 945	-0.1 -135.00	19.02	50 67,500	9 12,150	41 55,350
19 Nov	379.05	0.8 ₹ 1,080	-4.15 -5602.50	19.14	52 70,200	32 43,200	32 43,200
18 Nov	383.95	4.95 ₹ 6,682.5	0 0.00	8.61	0 0	0 0	0 0
17 Nov	387.85	4.95 ₹ 6,682.5	0 0.00	9.29	0 0	0 0	0 0
14 Nov	386.95	4.95 ₹ 6,682.5	0 0.00	8.90	0 0	0 0	0 0
13 Nov	383.20	4.95 ₹ 6,682.5	0 0.00	8.23	0 0	0 0	0 0
12 Nov	386.50	4.95 ₹ 6,682.5	0 0.00	8.70	0 0	0 0	0 0
11 Nov	382.80	4.95 ₹ 6,682.5	0 0.00	8.02	0 0	0 0	0 0
10 Nov	381.35	4.95 ₹ 6,682.5	0 0.00	7.75	0 0	0 0	0 0
7 Nov	376.00	4.95 ₹ 6,682.5	0 0.00	6.71	0 0	0 0	0 0
6 Nov	373.15	4.95 ₹ 6,682.5	0 0.00	5.98	0 0	0 0	0 0
30 Oct	387.70	1.3 ₹ 1,755	-4.65 -6277.50	21.62	16 21,600	15 20,250	15 20,250

For Coal India Ltd - strike price 350 expiring on 30DEC2025

Delta for 350 PE is -0.03

Historical price for 350 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 25.12, the open interest changed by -3 which decreased total open position to 455

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 22.49, the open interest changed by -17 which decreased total open position to 458

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 23.31, the open interest changed by 15 which increased total open position to 476

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 22.41, the open interest changed by -5 which decreased total open position to 462

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 20.44, the open interest changed by -5 which decreased total open position to 467

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 19.61, the open interest changed by -11 which decreased total open position to 472

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 18.69, the open interest changed by 4 which increased total open position to 483

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 19.24, the open interest changed by -33 which decreased total open position to 478

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 18.54, the open interest changed by -3 which decreased total open position to 511

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 19.19, the open interest changed by 39 which increased total open position to 514

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 18.73, the open interest changed by 1 which increased total open position to 475

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 18.46, the open interest changed by 31 which increased total open position to 473

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 18.38, the open interest changed by 13 which increased total open position to 442

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 18.20, the open interest changed by 180 which increased total open position to 430

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 17.35, the open interest changed by 13 which increased total open position to 248

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 17.73, the open interest changed by 89 which increased total open position to 236

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 18.26, the open interest changed by 106 which increased total open position to 147

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 19.02, the open interest changed by 9 which increased total open position to 41

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 0.8, which was -4.15 lower than the previous day. The implied volatity was 19.14, the open interest changed by 32 which increased total open position to 32

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 8.61, the open interest changed by 0 which decreased total open position to 0

On 17 Nov COALINDIA was trading at 387.85. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 9.29, 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 4.95, which was 0 lower than the previous day. The implied volatity was 8.90, the open interest changed by 0 which decreased total open position to 0

On 13 Nov COALINDIA was trading at 383.20. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 8.23, the open interest changed by 0 which decreased total open position to 0

On 12 Nov COALINDIA was trading at 386.50. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 8.70, the open interest changed by 0 which decreased total open position to 0

On 11 Nov COALINDIA was trading at 382.80. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 8.02, 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 4.95, which was 0 lower than the previous day. The implied volatity was 7.75, 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 4.95, which was 0 lower than the previous day. The implied volatity was 6.71, 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 4.95, which was 0 lower than the previous day. The implied volatity was 5.98, the open interest changed by 0 which decreased total open position to 0

On 30 Oct COALINDIA was trading at 387.70. The strike last trading price was 1.3, which was -4.65 lower than the previous day. The implied volatity was 21.62, the open interest changed by 15 which increased total open position to 15

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