COALINDIA

Coal India Ltd

384.75 +3.15 (0.83%)

L: 380.8 H: 385.5

Back to Option Chain

Historical option data for COALINDIA
17 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 355 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	384.75	27.25 ₹ 36,787.5	1.1 1485.00	-	0 0	0 0	9 12,150
16 Dec	381.60	27.25 ₹ 36,787.5	1.1 1485.00	-	0 0	0 0	9 12,150
15 Dec	384.45	27.25 ₹ 36,787.5	1.1 1485.00	-	0 0	0 0	0 0
12 Dec	383.35	27.25 ₹ 36,787.5	1.1 1485.00	-	0 0	0 0	9 12,150
11 Dec	384.00	27.25 ₹ 36,787.5	1.1 1485.00	-	0 0	0 0	9 12,150
10 Dec	382.15	27.25 ₹ 36,787.5	1.1 1485.00	-	1 1,350	0 0	9 12,150
9 Dec	379.35	26.15 ₹ 35,302.5	1 1350.00	-	0 0	0 0	0 0
8 Dec	377.35	26.15 ₹ 35,302.5	1 1350.00	-	0 0	0 0	9 12,150
5 Dec	379.95	26.15 ₹ 35,302.5	1 1350.00	-	2 2,700	-1 -1,350	9 12,150
4 Dec	379.05	25.15 ₹ 33,952.5	2.7 3645.00	-	2 2,700	-1 -1,350	10 13,500
3 Dec	375.25	22.45 ₹ 30,307.5	-3.75 -5062.50	-	5 6,750	0 0	10 13,500
2 Dec	378.95	26.2 ₹ 35,370	1.8 2430.00	-	0 0	0 0	0 0
1 Dec	379.65	26.2 ₹ 35,370	1.8 2430.00	-	1 1,350	0 0	10 13,500
28 Nov	376.15	24.4 ₹ 32,940	-0.3 -405.00	10.20	4 5,400	3 4,050	10 13,500
27 Nov	378.05	24.7 ₹ 33,345	5.7 7695.00	-	0 0	-1 -1,350	0 0

26 Nov	377.35	24.7 ₹ 33,345	5.7 7695.00	-	7 9,450	-1 -1,350	7 9,450
25 Nov	370.05	19 ₹ 25,650	-3.75 -5062.50	12.50	7 9,450	3 4,050	4 5,400
24 Nov	372.55	22.75 ₹ 30,712.5	-9.3 -12555.00	15.92	1 1,350	0 0	0 0
21 Nov	378.20	32.05 ₹ 43,267.5	0 0.00	-	0 0	0 0	0 0
20 Nov	379.65	32.05 ₹ 43,267.5	0 0.00	-	0 0	0 0	0 0
19 Nov	379.05	32.05 ₹ 43,267.5	0 0.00	-	0 0	0 0	0 0
18 Nov	383.95	32.05 ₹ 43,267.5	0 0.00	-	0 0	0 0	0 0
17 Nov	387.85	32.05 ₹ 43,267.5	0 0.00	-	0 0	0 0	0 0
14 Nov	386.95	32.05 ₹ 43,267.5	0 0.00	-	0 0	0 0	0 0
13 Nov	383.20	32.05 ₹ 43,267.5	0 0.00	-	0 0	0 0	0 0
12 Nov	386.50	32.05 ₹ 43,267.5	0 0.00	-	0 0	0 0	0 0
11 Nov	382.80	32.05 ₹ 43,267.5	0 0.00	-	0 0	0 0	0 0
10 Nov	381.35	32.05 ₹ 43,267.5	0 0.00	-	0 0	0 0	0 0
7 Nov	376.00	32.05 ₹ 43,267.5	0 0.00	-	0 0	0 0	0 0
6 Nov	373.15	32.05 ₹ 43,267.5	0 0.00	-	0 0	0 0	0 0
30 Oct	387.70	47.45 ₹ 64,057.5	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 355 expiring on 30DEC2025

Delta for 355 CE is -

Historical price for 355 CE is as follows

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 27.25, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 27.25, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 27.25, which was 1.1 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 27.25, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 27.25, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 27.25, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 26.15, which was 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 26.15, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 26.15, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 9

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 25.15, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 10

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 22.45, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 26.2, which was 1.8 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 26.2, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 24.4, which was -0.3 lower than the previous day. The implied volatity was 10.20, the open interest changed by 3 which increased total open position to 10

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 24.7, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 24.7, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 19, which was -3.75 lower than the previous day. The implied volatity was 12.50, the open interest changed by 3 which increased total open position to 4

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 22.75, which was -9.3 lower than the previous day. The implied volatity was 15.92, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 47.45, 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 355 PE
Delta: -0.03 Vega: 0.05 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	384.75	0.2 ₹ 270	-0.1 -135.00	23.64	8 10,800	2 2,700	119 1,60,650
16 Dec	381.60	0.3 ₹ 405	0.05 67.50	23.32	17 22,950	0 0	120 1,62,000
15 Dec	384.45	0.25 ₹ 337.5	-0.1 -135.00	22.91	40 54,000	15 20,250	121 1,63,350
12 Dec	383.35	0.3 ₹ 405	0 0.00	21.16	32 43,200	-16 -21,600	107 1,44,450
11 Dec	384.00	0.3 ₹ 405	-0.15 -202.50	21.18	21 28,350	-6 -8,100	123 1,66,050
10 Dec	382.15	0.45 ₹ 607.5	0.05 67.50	21.23	8 10,800	-2 -2,700	129 1,74,150
9 Dec	379.35	0.4 ₹ 540	-0.1 -135.00	18.69	15 20,250	0 0	132 1,78,200
8 Dec	377.35	0.5 ₹ 675	0.1 135.00	18.13	10 13,500	2 2,700	132 1,78,200
5 Dec	379.95	0.4 ₹ 540	-0.2 -270.00	17.88	59 79,650	-9 -12,150	132 1,78,200
4 Dec	379.05	0.6 ₹ 810	-0.2 -270.00	18.75	2 2,700	-1 -1,350	141 1,90,350
3 Dec	375.25	0.75 ₹ 1,012.5	0.2 270.00	17.48	68 91,800	-16 -21,600	142 1,91,700
2 Dec	378.95	0.55 ₹ 742.5	-0.05 -67.50	17.86	48 64,800	0 0	156 2,10,600
1 Dec	379.65	0.6 ₹ 810	-0.25 -337.50	18.32	72 97,200	15 20,250	156 2,10,600
28 Nov	376.15	0.85 ₹ 1,147.5	0.05 67.50	17.37	28 37,800	4 5,400	141 1,90,350
27 Nov	378.05	0.8 ₹ 1,080	-0.05 -67.50	17.85	56 75,600	35 47,250	137 1,84,950
26 Nov	377.35	0.8 ₹ 1,080	-0.7 -945.00	17.28	55 74,250	17 22,950	102 1,37,700
25 Nov	370.05	1.5 ₹ 2,025	0.15 202.50	16.34	44 59,400	16 21,600	79 1,06,650
24 Nov	372.55	1.35 ₹ 1,822.5	0.25 337.50	17.35	87 1,17,450	60 81,000	64 86,400
21 Nov	378.20	1.1 ₹ 1,485	0.2 270.00	18.29	1 1,350	0 0	3 4,050
20 Nov	379.65	0.9 ₹ 1,215	-0.25 -337.50	17.77	3 4,050	1 1,350	2 2,700
19 Nov	379.05	1.15 ₹ 1,552.5	-5.1 -6885.00	18.52	1 1,350	0 0	0 0
18 Nov	383.95	6.25 ₹ 8,437.5	0 0.00	7.56	0 0	0 0	0 0
17 Nov	387.85	6.25 ₹ 8,437.5	0 0.00	8.28	0 0	0 0	0 0
14 Nov	386.95	6.25 ₹ 8,437.5	0 0.00	7.91	0 0	0 0	0 0
13 Nov	383.20	6.25 ₹ 8,437.5	0 0.00	7.22	0 0	0 0	0 0
12 Nov	386.50	6.25 ₹ 8,437.5	0 0.00	7.72	0 0	0 0	0 0
11 Nov	382.80	6.25 ₹ 8,437.5	0 0.00	7.02	0 0	0 0	0 0
10 Nov	381.35	6.25 ₹ 8,437.5	0 0.00	6.75	0 0	0 0	0 0
7 Nov	376.00	6.25 ₹ 8,437.5	0 0.00	5.59	0 0	0 0	0 0
6 Nov	373.15	6.25 ₹ 8,437.5	0 0.00	4.99	0 0	0 0	0 0
30 Oct	387.70	7.15 ₹ 9,652.5	0 0.00	7.44	0 0	0 0	0 0

For Coal India Ltd - strike price 355 expiring on 30DEC2025

Delta for 355 PE is -0.03

Historical price for 355 PE is as follows

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 23.64, the open interest changed by 2 which increased total open position to 119

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 23.32, the open interest changed by 0 which decreased total open position to 120

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 22.91, the open interest changed by 15 which increased total open position to 121

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 21.16, the open interest changed by -16 which decreased total open position to 107

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 21.18, the open interest changed by -6 which decreased total open position to 123

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 21.23, the open interest changed by -2 which decreased total open position to 129

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 18.69, the open interest changed by 0 which decreased total open position to 132

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 18.13, the open interest changed by 2 which increased total open position to 132

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 17.88, the open interest changed by -9 which decreased total open position to 132

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 18.75, the open interest changed by -1 which decreased total open position to 141

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 0.75, which was 0.2 higher than the previous day. The implied volatity was 17.48, the open interest changed by -16 which decreased total open position to 142

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 17.86, the open interest changed by 0 which decreased total open position to 156

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 18.32, the open interest changed by 15 which increased total open position to 156

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 17.37, the open interest changed by 4 which increased total open position to 141

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 17.85, the open interest changed by 35 which increased total open position to 137

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 0.8, which was -0.7 lower than the previous day. The implied volatity was 17.28, the open interest changed by 17 which increased total open position to 102

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 16.34, the open interest changed by 16 which increased total open position to 79

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 17.35, the open interest changed by 60 which increased total open position to 64

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 1.1, which was 0.2 higher than the previous day. The implied volatity was 18.29, the open interest changed by 0 which decreased total open position to 3

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 17.77, the open interest changed by 1 which increased total open position to 2

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 1.15, which was -5.1 lower than the previous day. The implied volatity was 18.52, 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 6.25, which was 0 lower than the previous day. The implied volatity was 7.56, 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 6.25, which was 0 lower than the previous day. The implied volatity was 8.28, 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 6.25, which was 0 lower than the previous day. The implied volatity was 7.91, 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 6.25, which was 0 lower than the previous day. The implied volatity was 7.22, 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 6.25, which was 0 lower than the previous day. The implied volatity was 7.72, 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 6.25, which was 0 lower than the previous day. The implied volatity was 7.02, 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 6.25, which was 0 lower than the previous day. The implied volatity was 6.75, 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 6.25, which was 0 lower than the previous day. The implied volatity was 5.59, 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 6.25, which was 0 lower than the previous day. The implied volatity was 4.99, 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 7.15, which was 0 lower than the previous day. The implied volatity was 7.44, 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