COALINDIA

Coal India Ltd

402.35 +1.95 (0.49%)

L: 401.75 H: 412.4

Back to Option Chain

Historical option data for COALINDIA
24 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 27-JAN-2026 390 CE
Delta: 0.76 Vega: 0.39 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	402.35	19.7 ₹ 26,595	2.4 3240.00	20.11	262 3,53,700	-25 -33,750	478 6,45,300
23 Dec	400.40	17.7 ₹ 23,895	10.8 14580.00	17.88	990 13,36,500	7 9,450	504 6,80,400
22 Dec	386.25	7.15 ₹ 9,652.5	0.45 607.50	14.00	211 2,84,850	75 1,01,250	497 6,70,950
19 Dec	385.60	6.4 ₹ 8,640	-0.55 -742.50	13.57	112 1,51,200	33 44,550	421 5,68,350
18 Dec	385.30	6.9 ₹ 9,315	-0.05 -67.50	14.14	51 68,850	10 13,500	389 5,25,150
17 Dec	384.75	6.9 ₹ 9,315	1.3 1755.00	14.58	153 2,06,550	78 1,05,300	379 5,11,650
16 Dec	381.60	5.6 ₹ 7,560	-1.8 -2430.00	13.80	174 2,34,900	135 1,82,250	301 4,06,350
15 Dec	384.45	7.4 ₹ 9,990	0.4 540.00	14.91	23 31,050	16 21,600	165 2,22,750
12 Dec	383.35	6.95 ₹ 9,382.5	-0.65 -877.50	14.64	34 45,900	4 5,400	153 2,06,550
11 Dec	384.00	7.6 ₹ 10,260	1.25 1687.50	14.71	37 49,950	18 24,300	150 2,02,500
10 Dec	382.15	6.35 ₹ 8,572.5	0.55 742.50	14.07	21 28,350	9 12,150	132 1,78,200
9 Dec	379.35	5.5 ₹ 7,425	0.55 742.50	14.57	29 39,150	15 20,250	124 1,67,400
8 Dec	377.35	4.95 ₹ 6,682.5	-0.95 -1282.50	14.74	28 37,800	-6 -8,100	109 1,47,150
5 Dec	379.95	5.9 ₹ 7,965	-0.25 -337.50	13.63	12 16,200	8 10,800	116 1,56,600
4 Dec	379.05	6.2 ₹ 8,370	1.1 1485.00	14.65	51 68,850	28 37,800	108 1,45,800
3 Dec	375.25	5.1 ₹ 6,885	-1.3 -1755.00	15.06	59 79,650	-3 -4,050	79 1,06,650
2 Dec	378.95	6.25 ₹ 8,437.5	-0.4 -540.00	14.26	53 71,550	36 48,600	76 1,02,600
1 Dec	379.65	6.65 ₹ 8,977.5	0.7 945.00	14.20	5 6,750	2 2,700	39 52,650
28 Nov	376.15	5.95 ₹ 8,032.5	-0.95 -1282.50	14.80	5 6,750	1 1,350	37 49,950
27 Nov	378.05	6.95 ₹ 9,382.5	0.3 405.00	15.06	4 5,400	1 1,350	34 45,900
26 Nov	377.35	6.65 ₹ 8,977.5	1.65 2227.50	14.90	14 18,900	13 17,550	32 43,200
25 Nov	370.05	5 ₹ 6,750	-9.7 -13095.00	16.54	19 25,650	17 22,950	17 22,950
24 Nov	372.55	14.7 ₹ 19,845	4.7 6345.00	-	0 0	0 0	0 0

21 Nov	378.20	14.7 ₹ 19,845	4.7 6345.00	-	0 0	0 0	0 0
19 Nov	379.05	14.7 ₹ 19,845	4.7 6345.00	-	0 0	0 0	0 0
18 Nov	383.95	14.7 ₹ 19,845	4.7 6345.00	-	0 0	0 0	0 0
17 Nov	387.85	14.7 ₹ 19,845	4.7 6345.00	-	0 0	0 0	0 0
13 Nov	383.20	14.7 ₹ 19,845	4.7 6345.00	20.35	1 1,350	0 0	1 1,350
10 Nov	381.35	10 ₹ 13,500	-7.05 -9517.50	14.32	1 1,350	0 0	0 0
3 Nov	388.55	25.65 ₹ 34,627.5	0 0.00	-	0 0	0 0	0 0
30 Oct	387.70	25.65 ₹ 34,627.5	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 390 expiring on 27JAN2026

Delta for 390 CE is 0.76

Historical price for 390 CE is as follows

On 24 Dec COALINDIA was trading at 402.35. The strike last trading price was 19.7, which was 2.4 higher than the previous day. The implied volatity was 20.11, the open interest changed by -25 which decreased total open position to 478

On 23 Dec COALINDIA was trading at 400.40. The strike last trading price was 17.7, which was 10.8 higher than the previous day. The implied volatity was 17.88, the open interest changed by 7 which increased total open position to 504

On 22 Dec COALINDIA was trading at 386.25. The strike last trading price was 7.15, which was 0.45 higher than the previous day. The implied volatity was 14.00, the open interest changed by 75 which increased total open position to 497

On 19 Dec COALINDIA was trading at 385.60. The strike last trading price was 6.4, which was -0.55 lower than the previous day. The implied volatity was 13.57, the open interest changed by 33 which increased total open position to 421

On 18 Dec COALINDIA was trading at 385.30. The strike last trading price was 6.9, which was -0.05 lower than the previous day. The implied volatity was 14.14, the open interest changed by 10 which increased total open position to 389

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 6.9, which was 1.3 higher than the previous day. The implied volatity was 14.58, the open interest changed by 78 which increased total open position to 379

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 5.6, which was -1.8 lower than the previous day. The implied volatity was 13.80, the open interest changed by 135 which increased total open position to 301

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 7.4, which was 0.4 higher than the previous day. The implied volatity was 14.91, the open interest changed by 16 which increased total open position to 165

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 6.95, which was -0.65 lower than the previous day. The implied volatity was 14.64, the open interest changed by 4 which increased total open position to 153

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 7.6, which was 1.25 higher than the previous day. The implied volatity was 14.71, the open interest changed by 18 which increased total open position to 150

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 6.35, which was 0.55 higher than the previous day. The implied volatity was 14.07, the open interest changed by 9 which increased total open position to 132

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 5.5, which was 0.55 higher than the previous day. The implied volatity was 14.57, the open interest changed by 15 which increased total open position to 124

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 4.95, which was -0.95 lower than the previous day. The implied volatity was 14.74, the open interest changed by -6 which decreased total open position to 109

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 5.9, which was -0.25 lower than the previous day. The implied volatity was 13.63, the open interest changed by 8 which increased total open position to 116

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 6.2, which was 1.1 higher than the previous day. The implied volatity was 14.65, the open interest changed by 28 which increased total open position to 108

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 5.1, which was -1.3 lower than the previous day. The implied volatity was 15.06, the open interest changed by -3 which decreased total open position to 79

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 6.25, which was -0.4 lower than the previous day. The implied volatity was 14.26, the open interest changed by 36 which increased total open position to 76

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 6.65, which was 0.7 higher than the previous day. The implied volatity was 14.20, the open interest changed by 2 which increased total open position to 39

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 5.95, which was -0.95 lower than the previous day. The implied volatity was 14.80, the open interest changed by 1 which increased total open position to 37

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 6.95, which was 0.3 higher than the previous day. The implied volatity was 15.06, the open interest changed by 1 which increased total open position to 34

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 6.65, which was 1.65 higher than the previous day. The implied volatity was 14.90, the open interest changed by 13 which increased total open position to 32

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 5, which was -9.7 lower than the previous day. The implied volatity was 16.54, the open interest changed by 17 which increased total open position to 17

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 14.7, which was 4.7 higher than the previous day. The implied volatity was -, 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 14.7, which was 4.7 higher 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 14.7, which was 4.7 higher 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 14.7, which was 4.7 higher 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 14.7, which was 4.7 higher 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 14.7, which was 4.7 higher than the previous day. The implied volatity was 20.35, the open interest changed by 0 which decreased total open position to 1

On 10 Nov COALINDIA was trading at 381.35. The strike last trading price was 10, which was -7.05 lower than the previous day. The implied volatity was 14.32, the open interest changed by 0 which decreased total open position to 0

On 3 Nov COALINDIA was trading at 388.55. The strike last trading price was 25.65, 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 25.65, 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 27JAN2026 390 PE
Delta: -0.26 Vega: 0.40 Theta: -0.10 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	402.35	4.2 ₹ 5,670	0.6 810.00	21.42	842 11,36,700	39 52,650	468 6,31,800
23 Dec	400.40	3.55 ₹ 4,792.5	-3.6 -4860.00	18.44	1,015 13,70,250	288 3,88,800	421 5,68,350
22 Dec	386.25	7.05 ₹ 9,517.5	-0.95 -1282.50	15.30	73 98,550	39 52,650	127 1,71,450
19 Dec	385.60	7.85 ₹ 10,597.5	-0.5 -675.00	14.75	26 35,100	16 21,600	87 1,17,450
18 Dec	385.30	8.5 ₹ 11,475	-0.6 -810.00	16.10	24 32,400	9 12,150	70 94,500
17 Dec	384.75	9.1 ₹ 12,285	-1.8 -2430.00	16.44	18 24,300	10 13,500	61 82,350
16 Dec	381.60	11.1 ₹ 14,985	1.7 2295.00	17.92	16 21,600	9 12,150	51 68,850
15 Dec	384.45	9.4 ₹ 12,690	-1.05 -1417.50	16.60	17 22,950	12 16,200	40 54,000
12 Dec	383.35	10.45 ₹ 14,107.5	0.6 810.00	17.20	21 28,350	17 22,950	27 36,450
11 Dec	384.00	10.1 ₹ 13,635	-1.1 -1485.00	17.42	4 5,400	2 2,700	11 14,850
10 Dec	382.15	11.2 ₹ 15,120	-2.35 -3172.50	17.06	2 2,700	0 0	8 10,800
9 Dec	379.35	13.55 ₹ 18,292.5	-1.45 -1957.50	18.46	4 5,400	0 0	6 8,100
8 Dec	377.35	15 ₹ 20,250	-1.15 -1552.50	19.06	1 1,350	0 0	5 6,750
5 Dec	379.95	16.15 ₹ 21,802.5	2.15 2902.50	-	0 0	0 0	0 0
4 Dec	379.05	16.15 ₹ 21,802.5	2.15 2902.50	-	0 0	2 2,700	0 0
3 Dec	375.25	16.15 ₹ 21,802.5	2.15 2902.50	18.93	3 4,050	1 1,350	4 5,400
2 Dec	378.95	14 ₹ 18,900	-1 -1350.00	18.89	2 2,700	0 0	1 1,350
1 Dec	379.65	15 ₹ 20,250	-9.1 -12285.00	21.34	1 1,350	0 0	0 0
28 Nov	376.15	24.1 ₹ 32,535	0 0.00	-	0 0	0 0	0 0
27 Nov	378.05	24.1 ₹ 32,535	0 0.00	-	0 0	0 0	0 0
26 Nov	377.35	24.1 ₹ 32,535	0 0.00	-	0 0	0 0	0 0
25 Nov	370.05	24.1 ₹ 32,535	0 0.00	-	0 0	0 0	0 0
24 Nov	372.55	24.1 ₹ 32,535	0 0.00	-	0 0	0 0	0 0
21 Nov	378.20	24.1 ₹ 32,535	0 0.00	-	0 0	0 0	0 0
19 Nov	379.05	24.1 ₹ 32,535	0 0.00	-	0 0	0 0	0 0
18 Nov	383.95	24.1 ₹ 32,535	0 0.00	0.21	0 0	0 0	0 0
17 Nov	387.85	24.1 ₹ 32,535	0 0.00	-	0 0	0 0	0 0
13 Nov	383.20	24.1 ₹ 32,535	0 0.00	0.24	0 0	0 0	0 0
10 Nov	381.35	24.1 ₹ 32,535	0 0.00	-	0 0	0 0	0 0
3 Nov	388.55	18.35 ₹ 24,772.5	0 0.00	1.33	0 0	0 0	0 0
30 Oct	387.70	18.35 ₹ 24,772.5	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 390 expiring on 27JAN2026

Delta for 390 PE is -0.26

Historical price for 390 PE is as follows

On 24 Dec COALINDIA was trading at 402.35. The strike last trading price was 4.2, which was 0.6 higher than the previous day. The implied volatity was 21.42, the open interest changed by 39 which increased total open position to 468

On 23 Dec COALINDIA was trading at 400.40. The strike last trading price was 3.55, which was -3.6 lower than the previous day. The implied volatity was 18.44, the open interest changed by 288 which increased total open position to 421

On 22 Dec COALINDIA was trading at 386.25. The strike last trading price was 7.05, which was -0.95 lower than the previous day. The implied volatity was 15.30, the open interest changed by 39 which increased total open position to 127

On 19 Dec COALINDIA was trading at 385.60. The strike last trading price was 7.85, which was -0.5 lower than the previous day. The implied volatity was 14.75, the open interest changed by 16 which increased total open position to 87

On 18 Dec COALINDIA was trading at 385.30. The strike last trading price was 8.5, which was -0.6 lower than the previous day. The implied volatity was 16.10, the open interest changed by 9 which increased total open position to 70

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 9.1, which was -1.8 lower than the previous day. The implied volatity was 16.44, the open interest changed by 10 which increased total open position to 61

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 11.1, which was 1.7 higher than the previous day. The implied volatity was 17.92, the open interest changed by 9 which increased total open position to 51

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 9.4, which was -1.05 lower than the previous day. The implied volatity was 16.60, the open interest changed by 12 which increased total open position to 40

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 10.45, which was 0.6 higher than the previous day. The implied volatity was 17.20, the open interest changed by 17 which increased total open position to 27

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 10.1, which was -1.1 lower than the previous day. The implied volatity was 17.42, the open interest changed by 2 which increased total open position to 11

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 11.2, which was -2.35 lower than the previous day. The implied volatity was 17.06, the open interest changed by 0 which decreased total open position to 8

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 13.55, which was -1.45 lower than the previous day. The implied volatity was 18.46, the open interest changed by 0 which decreased total open position to 6

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 15, which was -1.15 lower than the previous day. The implied volatity was 19.06, the open interest changed by 0 which decreased total open position to 5

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 16.15, which was 2.15 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 16.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 16.15, which was 2.15 higher than the previous day. The implied volatity was 18.93, the open interest changed by 1 which increased total open position to 4

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 14, which was -1 lower than the previous day. The implied volatity was 18.89, the open interest changed by 0 which decreased total open position to 1

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 15, which was -9.1 lower than the previous day. The implied volatity was 21.34, 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 24.1, 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 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 24.1, 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 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 24.1, 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 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 24.1, 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 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 24.1, 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 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 24.1, 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 24.1, 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 24.1, which was 0 lower than the previous day. The implied volatity was 0.21, 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 24.1, 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 24.1, which was 0 lower than the previous day. The implied volatity was 0.24, 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 24.1, 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 3 Nov COALINDIA was trading at 388.55. The strike last trading price was 18.35, which was 0 lower than the previous day. The implied volatity was 1.33, 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 18.35, 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