COALINDIA

Coal India Ltd

379.95 +0.90 (0.24%)

L: 376.5 H: 380.65

Back to Option Chain

Historical option data for COALINDIA
05 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 382.25 CE
Delta: 0.50 Vega: 0.40 Theta: -0.14 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	379.95	4.6 ₹ 6,210	-0.15 -202.50	11.91	257 3,46,950	17 22,950	196 2,64,600
4 Dec	379.05	4.6 ₹ 6,210	1.15 1552.50	12.04	43 58,050	2 2,700	179 2,41,650
3 Dec	375.25	3.5 ₹ 4,725	-1.45 -1957.50	13.03	121 1,63,350	1 1,350	177 2,38,950
2 Dec	378.95	4.9 ₹ 6,615	-0.55 -742.50	11.97	202 2,72,700	23 31,050	176 2,37,600
1 Dec	379.65	5.4 ₹ 7,290	0.85 1147.50	11.91	144 1,94,400	-7 -9,450	153 2,06,550
28 Nov	376.15	4.6 ₹ 6,210	-0.7 -945.00	13.08	141 1,90,350	23 31,050	161 2,17,350
27 Nov	378.05	5.45 ₹ 7,357.5	0.45 607.50	12.61	101 1,36,350	29 39,150	139 1,87,650
26 Nov	377.35	5 ₹ 6,750	1.9 2565.00	12.13	163 2,20,050	15 20,250	110 1,48,500
25 Nov	370.05	3 ₹ 4,050	-1.25 -1687.50	13.85	38 51,300	9 12,150	95 1,28,250
24 Nov	372.55	4.3 ₹ 5,805	-2.4 -3240.00	14.00	29 39,150	9 12,150	84 1,13,400
21 Nov	378.20	6.7 ₹ 9,045	-1.4 -1890.00	13.31	45 60,750	18 24,300	72 97,200
20 Nov	379.65	8.15 ₹ 11,002.5	0 0.00	14.40	61 82,350	40 54,000	53 71,550
19 Nov	379.05	8.1 ₹ 10,935	-11.7 -15795.00	14.66	35 47,250	14 18,900	14 18,900
18 Nov	383.95	19.8 ₹ 26,730	0 0.00	-	0 0	0 0	0 0
17 Nov	387.85	19.8 ₹ 26,730	0 0.00	-	0 0	0 0	0 0
14 Nov	386.95	19.8 ₹ 26,730	0 0.00	-	0 0	0 0	0 0
13 Nov	383.20	19.8 ₹ 26,730	0 0.00	-	0 0	0 0	0 0
12 Nov	386.50	19.8 ₹ 26,730	0 0.00	-	0 0	0 0	0 0
11 Nov	382.80	19.8 ₹ 26,730	0 0.00	-	0 0	0 0	0 0
10 Nov	381.35	19.8 ₹ 26,730	0 0.00	-	0 0	0 0	0 0

7 Nov	376.00	19.8 ₹ 26,730	0 0.00	0.14	0 0	0 0	0 0
6 Nov	373.15	19.8 ₹ 26,730	0 0.00	0.89	0 0	0 0	0 0
4 Nov	377.55	19.8 ₹ 26,730	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 382.25 expiring on 30DEC2025

Delta for 382.25 CE is 0.50

Historical price for 382.25 CE is as follows

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 4.6, which was -0.15 lower than the previous day. The implied volatity was 11.91, the open interest changed by 17 which increased total open position to 196

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 4.6, which was 1.15 higher than the previous day. The implied volatity was 12.04, the open interest changed by 2 which increased total open position to 179

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 3.5, which was -1.45 lower than the previous day. The implied volatity was 13.03, the open interest changed by 1 which increased total open position to 177

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 4.9, which was -0.55 lower than the previous day. The implied volatity was 11.97, the open interest changed by 23 which increased total open position to 176

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 5.4, which was 0.85 higher than the previous day. The implied volatity was 11.91, the open interest changed by -7 which decreased total open position to 153

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 4.6, which was -0.7 lower than the previous day. The implied volatity was 13.08, the open interest changed by 23 which increased total open position to 161

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 5.45, which was 0.45 higher than the previous day. The implied volatity was 12.61, the open interest changed by 29 which increased total open position to 139

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 5, which was 1.9 higher than the previous day. The implied volatity was 12.13, the open interest changed by 15 which increased total open position to 110

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 3, which was -1.25 lower than the previous day. The implied volatity was 13.85, the open interest changed by 9 which increased total open position to 95

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 4.3, which was -2.4 lower than the previous day. The implied volatity was 14.00, the open interest changed by 9 which increased total open position to 84

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 6.7, which was -1.4 lower than the previous day. The implied volatity was 13.31, the open interest changed by 18 which increased total open position to 72

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 14.40, the open interest changed by 40 which increased total open position to 53

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 8.1, which was -11.7 lower than the previous day. The implied volatity was 14.66, the open interest changed by 14 which increased total open position to 14

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, which was 0 lower than the previous day. The implied volatity was 0.14, 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 19.8, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0

On 4 Nov COALINDIA was trading at 377.55. The strike last trading price was 19.8, 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 382.25 PE
Delta: -0.50 Vega: 0.40 Theta: -0.06 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	379.95	5.8 ₹ 7,830	-0.6 -810.00	14.33	43 58,050	-2 -2,700	102 1,37,700
4 Dec	379.05	6.45 ₹ 8,707.5	-3.05 -4117.50	15.30	11 14,850	2 2,700	104 1,40,400
3 Dec	375.25	9.2 ₹ 12,420	2.2 2970.00	16.87	31 41,850	-19 -25,650	102 1,37,700
2 Dec	378.95	6.9 ₹ 9,315	-0.15 -202.50	16.19	102 1,37,700	28 37,800	123 1,66,050
1 Dec	379.65	6.75 ₹ 9,112.5	-1.8 -2430.00	16.54	56 75,600	11 14,850	94 1,26,900
28 Nov	376.15	8.55 ₹ 11,542.5	0.95 1282.50	16.01	30 40,500	-9 -12,150	84 1,13,400
27 Nov	378.05	7.6 ₹ 10,260	-0.5 -675.00	16.12	12 16,200	0 0	87 1,17,450
26 Nov	377.35	8.1 ₹ 10,935	-2.95 -3982.50	16.25	64 86,400	-1 -1,350	87 1,17,450
25 Nov	370.05	11 ₹ 14,850	2.85 3847.50	-	0 0	1 1,350	0 0
24 Nov	372.55	11 ₹ 14,850	2.85 3847.50	17.22	12 16,200	1 1,350	88 1,18,800
21 Nov	378.20	8.15 ₹ 11,002.5	0.8 1080.00	16.79	40 54,000	11 14,850	83 1,12,050
20 Nov	379.65	7.25 ₹ 9,787.5	-0.9 -1215.00	16.24	81 1,09,350	62 83,700	72 97,200
19 Nov	379.05	8.1 ₹ 10,935	-8.65 -11677.50	17.27	10 13,500	8 10,800	8 10,800
18 Nov	383.95	16.75 ₹ 22,612.5	0 0.00	1.58	0 0	0 0	0 0
17 Nov	387.85	16.75 ₹ 22,612.5	0 0.00	2.39	0 0	0 0	0 0
14 Nov	386.95	16.75 ₹ 22,612.5	0 0.00	2.11	0 0	0 0	0 0
13 Nov	383.20	16.75 ₹ 22,612.5	0 0.00	1.51	0 0	0 0	0 0
12 Nov	386.50	16.75 ₹ 22,612.5	0 0.00	1.97	0 0	0 0	0 0
11 Nov	382.80	16.75 ₹ 22,612.5	0 0.00	1.42	0 0	0 0	0 0
10 Nov	381.35	16.75 ₹ 22,612.5	0 0.00	1.11	0 0	0 0	0 0
7 Nov	376.00	16.75 ₹ 22,612.5	0 0.00	-	0 0	0 0	0 0
6 Nov	373.15	16.75 ₹ 22,612.5	0 0.00	-	0 0	0 0	0 0
4 Nov	377.55	16.75 ₹ 22,612.5	0 0.00	0.41	0 0	0 0	0 0

For Coal India Ltd - strike price 382.25 expiring on 30DEC2025

Delta for 382.25 PE is -0.50

Historical price for 382.25 PE is as follows

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 5.8, which was -0.6 lower than the previous day. The implied volatity was 14.33, the open interest changed by -2 which decreased total open position to 102

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 6.45, which was -3.05 lower than the previous day. The implied volatity was 15.30, the open interest changed by 2 which increased total open position to 104

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 9.2, which was 2.2 higher than the previous day. The implied volatity was 16.87, the open interest changed by -19 which decreased total open position to 102

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 6.9, which was -0.15 lower than the previous day. The implied volatity was 16.19, the open interest changed by 28 which increased total open position to 123

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 6.75, which was -1.8 lower than the previous day. The implied volatity was 16.54, the open interest changed by 11 which increased total open position to 94

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 8.55, which was 0.95 higher than the previous day. The implied volatity was 16.01, the open interest changed by -9 which decreased total open position to 84

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 7.6, which was -0.5 lower than the previous day. The implied volatity was 16.12, the open interest changed by 0 which decreased total open position to 87

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 8.1, which was -2.95 lower than the previous day. The implied volatity was 16.25, the open interest changed by -1 which decreased total open position to 87

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 11, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 11, which was 2.85 higher than the previous day. The implied volatity was 17.22, the open interest changed by 1 which increased total open position to 88

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 8.15, which was 0.8 higher than the previous day. The implied volatity was 16.79, the open interest changed by 11 which increased total open position to 83

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 7.25, which was -0.9 lower than the previous day. The implied volatity was 16.24, the open interest changed by 62 which increased total open position to 72

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 8.1, which was -8.65 lower than the previous day. The implied volatity was 17.27, the open interest changed by 8 which increased total open position to 8

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 16.75, which was 0 lower than the previous day. The implied volatity was 1.58, 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 16.75, which was 0 lower than the previous day. The implied volatity was 2.39, 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 16.75, which was 0 lower than the previous day. The implied volatity was 2.11, 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 16.75, which was 0 lower than the previous day. The implied volatity was 1.51, 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 16.75, which was 0 lower than the previous day. The implied volatity was 1.97, 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 16.75, which was 0 lower than the previous day. The implied volatity was 1.42, 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 16.75, which was 0 lower than the previous day. The implied volatity was 1.11, 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 16.75, 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 16.75, 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 Nov COALINDIA was trading at 377.55. The strike last trading price was 16.75, which was 0 lower than the previous day. The implied volatity was 0.41, 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