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 384.75 CE
Delta: 0.51 Vega: 0.34 Theta: -0.15 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	383.35	3.65 ₹ 4,927.5	-1.15 -1552.50	10.55	450 6,07,500	96 1,29,600	253 3,41,550

11 Dec	384.00	4.75 ₹ 6,412.5	0.55 742.50	11.58	308 4,15,800	47 63,450	157 2,11,950
10 Dec	382.15	4.05 ₹ 5,467.5	1.05 1417.50	12.50	204 2,75,400	-2 -2,700	110 1,48,500
9 Dec	379.35	2.85 ₹ 3,847.5	0.35 472.50	12.23	61 82,350	-4 -5,400	112 1,51,200
8 Dec	377.35	2.35 ₹ 3,172.5	-1.15 -1552.50	12.27	150 2,02,500	-7 -9,450	116 1,56,600
5 Dec	379.95	3.6 ₹ 4,860	0.1 135.00	11.58	73 98,550	8 10,800	123 1,66,050
4 Dec	379.05	3.5 ₹ 4,725	0.8 1080.00	12.00	21 28,350	-2 -2,700	114 1,53,900
3 Dec	375.25	2.65 ₹ 3,577.5	-1.25 -1687.50	12.99	104 1,40,400	-3 -4,050	117 1,57,950
2 Dec	378.95	3.9 ₹ 5,265	-0.5 -675.00	12.23	84 1,13,400	5 6,750	123 1,66,050
1 Dec	379.65	4.4 ₹ 5,940	0.6 810.00	12.32	38 51,300	2 2,700	117 1,57,950
28 Nov	376.15	3.75 ₹ 5,062.5	-0.5 -675.00	13.35	67 90,450	2 2,700	118 1,59,300
27 Nov	378.05	4.15 ₹ 5,602.5	0.1 135.00	12.15	61 82,350	7 9,450	115 1,55,250
26 Nov	377.35	4.1 ₹ 5,535	1.6 2160.00	12.46	79 1,06,650	19 25,650	107 1,44,450
25 Nov	370.05	2.5 ₹ 3,375	-1.05 -1417.50	14.26	58 78,300	3 4,050	87 1,17,450
24 Nov	372.55	3.55 ₹ 4,792.5	-2.1 -2835.00	14.22	32 43,200	17 22,950	85 1,14,750
21 Nov	378.20	5.65 ₹ 7,627.5	-1.2 -1620.00	13.49	30 40,500	8 10,800	68 91,800
20 Nov	379.65	6.85 ₹ 9,247.5	-0.05 -67.50	14.29	17 22,950	10 13,500	61 82,350
19 Nov	379.05	6.95 ₹ 9,382.5	-3.05 -4117.50	14.79	65 87,750	44 59,400	51 68,850
18 Nov	383.95	9.95 ₹ 13,432.5	-2 -2700.00	15.85	4 5,400	2 2,700	6 8,100
17 Nov	387.85	11.95 ₹ 16,132.5	0.45 607.50	-	0 0	1 1,350	0 0
14 Nov	386.95	11.95 ₹ 16,132.5	0.45 607.50	14.90	1 1,350	0 0	3 4,050
13 Nov	383.20	11.5 ₹ 15,525	1 1350.00	17.91	1 1,350	0 0	2 2,700
12 Nov	386.50	10.5 ₹ 14,175	3.75 5062.50	-	0 0	0 0	0 0
11 Nov	382.80	10.5 ₹ 14,175	3.75 5062.50	-	0 0	1 1,350	0 0
10 Nov	381.35	10.5 ₹ 14,175	3.75 5062.50	16.77	1 1,350	0 0	1 1,350
7 Nov	376.00	6.75 ₹ 9,112.5	-1.75 -2362.50	14.38	1 1,350	0 0	1 1,350
6 Nov	373.15	8.5 ₹ 11,475	-1.1 -1485.00	19.57	1 1,350	0 0	1 1,350
4 Nov	377.55	9.6 ₹ 12,960	-13.55 -18292.50	16.98	1 1,350	0 0	0 0

For Coal India Ltd - strike price 384.75 expiring on 30DEC2025

Delta for 384.75 CE is 0.51

Historical price for 384.75 CE is as follows

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 3.65, which was -1.15 lower than the previous day. The implied volatity was 10.55, the open interest changed by 96 which increased total open position to 253

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 4.75, which was 0.55 higher than the previous day. The implied volatity was 11.58, the open interest changed by 47 which increased total open position to 157

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 4.05, which was 1.05 higher than the previous day. The implied volatity was 12.50, the open interest changed by -2 which decreased total open position to 110

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 2.85, which was 0.35 higher than the previous day. The implied volatity was 12.23, the open interest changed by -4 which decreased total open position to 112

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 2.35, which was -1.15 lower than the previous day. The implied volatity was 12.27, the open interest changed by -7 which decreased total open position to 116

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 3.6, which was 0.1 higher than the previous day. The implied volatity was 11.58, the open interest changed by 8 which increased total open position to 123

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 3.5, which was 0.8 higher than the previous day. The implied volatity was 12.00, the open interest changed by -2 which decreased total open position to 114

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 2.65, which was -1.25 lower than the previous day. The implied volatity was 12.99, the open interest changed by -3 which decreased total open position to 117

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 3.9, which was -0.5 lower than the previous day. The implied volatity was 12.23, the open interest changed by 5 which increased total open position to 123

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 4.4, which was 0.6 higher than the previous day. The implied volatity was 12.32, the open interest changed by 2 which increased total open position to 117

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 3.75, which was -0.5 lower than the previous day. The implied volatity was 13.35, the open interest changed by 2 which increased total open position to 118

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 4.15, which was 0.1 higher than the previous day. The implied volatity was 12.15, the open interest changed by 7 which increased total open position to 115

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 4.1, which was 1.6 higher than the previous day. The implied volatity was 12.46, the open interest changed by 19 which increased total open position to 107

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 2.5, which was -1.05 lower than the previous day. The implied volatity was 14.26, the open interest changed by 3 which increased total open position to 87

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 3.55, which was -2.1 lower than the previous day. The implied volatity was 14.22, the open interest changed by 17 which increased total open position to 85

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 5.65, which was -1.2 lower than the previous day. The implied volatity was 13.49, the open interest changed by 8 which increased total open position to 68

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 6.85, which was -0.05 lower than the previous day. The implied volatity was 14.29, the open interest changed by 10 which increased total open position to 61

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 6.95, which was -3.05 lower than the previous day. The implied volatity was 14.79, the open interest changed by 44 which increased total open position to 51

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 9.95, which was -2 lower than the previous day. The implied volatity was 15.85, the open interest changed by 2 which increased total open position to 6

On 17 Nov COALINDIA was trading at 387.85. The strike last trading price was 11.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov COALINDIA was trading at 386.95. The strike last trading price was 11.95, which was 0.45 higher than the previous day. The implied volatity was 14.90, the open interest changed by 0 which decreased total open position to 3

On 13 Nov COALINDIA was trading at 383.20. The strike last trading price was 11.5, which was 1 higher than the previous day. The implied volatity was 17.91, the open interest changed by 0 which decreased total open position to 2

On 12 Nov COALINDIA was trading at 386.50. The strike last trading price was 10.5, which was 3.75 higher 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 10.5, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov COALINDIA was trading at 381.35. The strike last trading price was 10.5, which was 3.75 higher than the previous day. The implied volatity was 16.77, the open interest changed by 0 which decreased total open position to 1

On 7 Nov COALINDIA was trading at 376.00. The strike last trading price was 6.75, which was -1.75 lower than the previous day. The implied volatity was 14.38, the open interest changed by 0 which decreased total open position to 1

On 6 Nov COALINDIA was trading at 373.15. The strike last trading price was 8.5, which was -1.1 lower than the previous day. The implied volatity was 19.57, the open interest changed by 0 which decreased total open position to 1

On 4 Nov COALINDIA was trading at 377.55. The strike last trading price was 9.6, which was -13.55 lower than the previous day. The implied volatity was 16.98, the open interest changed by 0 which decreased total open position to 0

COALINDIA 30DEC2025 384.75 PE
Delta: -0.49 Vega: 0.34 Theta: -0.07 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	383.35	4.3 ₹ 5,805	0 0.00	12.88	261 3,52,350	23 31,050	127 1,71,450
11 Dec	384.00	4.2 ₹ 5,670	-2.1 -2835.00	13.88	179 2,41,650	38 51,300	103 1,39,050
10 Dec	382.15	6.3 ₹ 8,505	-1.4 -1890.00	16.44	61 82,350	3 4,050	64 86,400
9 Dec	379.35	7.55 ₹ 10,192.5	-2 -2700.00	15.12	19 25,650	9 12,150	62 83,700
8 Dec	377.35	9.55 ₹ 12,892.5	2.4 3240.00	17.40	20 27,000	2 2,700	53 71,550
5 Dec	379.95	7.05 ₹ 9,517.5	-0.7 -945.00	14.83	32 43,200	-1 -1,350	52 70,200
4 Dec	379.05	7.85 ₹ 10,597.5	-3.05 -4117.50	15.36	9 12,150	0 0	52 70,200
3 Dec	375.25	10.85 ₹ 14,647.5	2.45 3307.50	17.09	28 37,800	-6 -8,100	52 70,200
2 Dec	378.95	8.3 ₹ 11,205	0.45 607.50	16.32	18 24,300	0 0	58 78,300
1 Dec	379.65	7.9 ₹ 10,665	-2.65 -3577.50	16.19	3 4,050	1 1,350	59 79,650
28 Nov	376.15	10.55 ₹ 14,242.5	-3.1 -4185.00	-	0 0	0 0	0 0
27 Nov	378.05	10.55 ₹ 14,242.5	-3.1 -4185.00	-	0 0	6 8,100	0 0
26 Nov	377.35	10.55 ₹ 14,242.5	-3.1 -4185.00	18.59	17 22,950	5 6,750	57 76,950
25 Nov	370.05	13.65 ₹ 18,427.5	0.85 1147.50	14.45	2 2,700	0 0	52 70,200
24 Nov	372.55	12.8 ₹ 17,280	4.3 5805.00	17.73	54 72,900	19 25,650	52 70,200
21 Nov	378.20	8.5 ₹ 11,475	-0.9 -1215.00	-	0 0	9 12,150	0 0
20 Nov	379.65	8.5 ₹ 11,475	-0.9 -1215.00	16.27	15 20,250	8 10,800	32 43,200
19 Nov	379.05	9.4 ₹ 12,690	2.4 3240.00	17.35	30 40,500	17 22,950	21 28,350
18 Nov	383.95	7 ₹ 9,450	1.1 1485.00	16.54	1 1,350	0 0	3 4,050
17 Nov	387.85	5.9 ₹ 7,965	-1.3 -1755.00	17.62	2 2,700	-1 -1,350	4 5,400
14 Nov	386.95	7.2 ₹ 9,720	-2.3 -3105.00	-	0 0	1 1,350	0 0
13 Nov	383.20	7.2 ₹ 9,720	-2.3 -3105.00	16.01	1 1,350	0 0	4 5,400
12 Nov	386.50	9.5 ₹ 12,825	-1.5 -2025.00	-	0 0	0 0	0 0
11 Nov	382.80	9.5 ₹ 12,825	-1.5 -2025.00	-	0 0	2 2,700	0 0
10 Nov	381.35	9.5 ₹ 12,825	-1.5 -2025.00	18.71	2 2,700	1 1,350	3 4,050
7 Nov	376.00	11 ₹ 14,850	-4 -5400.00	-	0 0	0 0	0 0
6 Nov	373.15	11 ₹ 14,850	-4 -5400.00	-	0 0	2 2,700	0 0
4 Nov	377.55	11 ₹ 14,850	-4 -5400.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 384.75 expiring on 30DEC2025

Delta for 384.75 PE is -0.49

Historical price for 384.75 PE is as follows

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 12.88, the open interest changed by 23 which increased total open position to 127

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 4.2, which was -2.1 lower than the previous day. The implied volatity was 13.88, the open interest changed by 38 which increased total open position to 103

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 6.3, which was -1.4 lower than the previous day. The implied volatity was 16.44, the open interest changed by 3 which increased total open position to 64

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 7.55, which was -2 lower than the previous day. The implied volatity was 15.12, the open interest changed by 9 which increased total open position to 62

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 9.55, which was 2.4 higher than the previous day. The implied volatity was 17.40, the open interest changed by 2 which increased total open position to 53

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 7.05, which was -0.7 lower than the previous day. The implied volatity was 14.83, the open interest changed by -1 which decreased total open position to 52

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 7.85, which was -3.05 lower than the previous day. The implied volatity was 15.36, the open interest changed by 0 which decreased total open position to 52

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 10.85, which was 2.45 higher than the previous day. The implied volatity was 17.09, the open interest changed by -6 which decreased total open position to 52

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 8.3, which was 0.45 higher than the previous day. The implied volatity was 16.32, the open interest changed by 0 which decreased total open position to 58

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 7.9, which was -2.65 lower than the previous day. The implied volatity was 16.19, the open interest changed by 1 which increased total open position to 59

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 10.55, which was -3.1 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 10.55, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 10.55, which was -3.1 lower than the previous day. The implied volatity was 18.59, the open interest changed by 5 which increased total open position to 57

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 13.65, which was 0.85 higher than the previous day. The implied volatity was 14.45, the open interest changed by 0 which decreased total open position to 52

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 12.8, which was 4.3 higher than the previous day. The implied volatity was 17.73, the open interest changed by 19 which increased total open position to 52

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 8.5, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 8.5, which was -0.9 lower than the previous day. The implied volatity was 16.27, the open interest changed by 8 which increased total open position to 32

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 9.4, which was 2.4 higher than the previous day. The implied volatity was 17.35, the open interest changed by 17 which increased total open position to 21

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 7, which was 1.1 higher than the previous day. The implied volatity was 16.54, the open interest changed by 0 which decreased total open position to 3

On 17 Nov COALINDIA was trading at 387.85. The strike last trading price was 5.9, which was -1.3 lower than the previous day. The implied volatity was 17.62, the open interest changed by -1 which decreased total open position to 4

On 14 Nov COALINDIA was trading at 386.95. The strike last trading price was 7.2, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov COALINDIA was trading at 383.20. The strike last trading price was 7.2, which was -2.3 lower than the previous day. The implied volatity was 16.01, the open interest changed by 0 which decreased total open position to 4

On 12 Nov COALINDIA was trading at 386.50. The strike last trading price was 9.5, which was -1.5 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 9.5, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov COALINDIA was trading at 381.35. The strike last trading price was 9.5, which was -1.5 lower than the previous day. The implied volatity was 18.71, the open interest changed by 1 which increased total open position to 3

On 7 Nov COALINDIA was trading at 376.00. The strike last trading price was 11, which was -4 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 11, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov COALINDIA was trading at 377.55. The strike last trading price was 11, which was -4 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