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 30-DEC-2025 397.25 CE
Delta: 0.73 Vega: 0.17 Theta: -0.35 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	402.35	7.45 ₹ 10,057.5	1.5 2025.00	18.98	137 1,84,950	-62 -83,700	75 1,01,250
23 Dec	400.40	6.35 ₹ 8,572.5	5.9 7965.00	17.82	6,421 86,68,350	13 17,550	140 1,89,000
22 Dec	386.25	0.45 ₹ 607.5	-0.1 -135.00	13.69	16 21,600	5 6,750	128 1,72,800
19 Dec	385.60	0.55 ₹ 742.5	-0.15 -202.50	13.84	24 32,400	15 20,250	121 1,63,350
18 Dec	385.30	0.7 ₹ 945	0.15 202.50	14.03	16 21,600	-2 -2,700	106 1,43,100
17 Dec	384.75	0.55 ₹ 742.5	0 0.00	13.06	29 39,150	-3 -4,050	109 1,47,150
16 Dec	381.60	0.5 ₹ 675	-0.25 -337.50	13.90	25 33,750	-14 -18,900	111 1,49,850
15 Dec	384.45	0.75 ₹ 1,012.5	0.05 67.50	13.11	52 70,200	34 45,900	126 1,70,100
12 Dec	383.35	0.7 ₹ 945	-0.35 -472.50	12.58	27 36,450	13 17,550	90 1,21,500
11 Dec	384.00	1.05 ₹ 1,417.5	0.15 202.50	13.05	15 20,250	6 8,100	77 1,03,950
10 Dec	382.15	0.9 ₹ 1,215	0.1 135.00	13.64	30 40,500	11 14,850	71 95,850

9 Dec	379.35	0.8 ₹ 1,080	-0.2 -270.00	14.73	22 29,700	-2 -2,700	60 81,000
8 Dec	377.35	0.95 ₹ 1,282.5	0.3 405.00	-	0 0	0 0	62 83,700
5 Dec	379.95	0.95 ₹ 1,282.5	0.3 405.00	-	0 0	0 0	0 0
4 Dec	379.05	0.95 ₹ 1,282.5	0.3 405.00	13.54	14 18,900	0 0	62 83,700
3 Dec	375.25	0.65 ₹ 877.5	-0.45 -607.50	13.92	55 74,250	19 25,650	59 79,650
2 Dec	378.95	1.1 ₹ 1,485	-0.1 -135.00	13.49	6 8,100	0 0	40 54,000
1 Dec	379.65	1.2 ₹ 1,620	-0.05 -67.50	13.12	5 6,750	-1 -1,350	42 56,700
28 Nov	376.15	1.25 ₹ 1,687.5	0 0.00	-	0 0	-3 -4,050	0 0
27 Nov	378.05	1.25 ₹ 1,687.5	0 0.00	13.17	9 12,150	-3 -4,050	43 58,050
26 Nov	377.35	1.25 ₹ 1,687.5	0.35 472.50	13.34	44 59,400	17 22,950	47 63,450
25 Nov	370.05	0.9 ₹ 1,215	-0.4 -540.00	15.65	41 55,350	-1 -1,350	29 39,150
24 Nov	372.55	1.3 ₹ 1,755	-0.85 -1147.50	15.36	33 44,550	0 0	30 40,500
21 Nov	378.20	2.1 ₹ 2,835	-1 -1350.00	14.21	15 20,250	-3 -4,050	30 40,500
20 Nov	379.65	3.1 ₹ 4,185	0.1 135.00	15.63	8 10,800	0 0	33 44,550
19 Nov	379.05	3 ₹ 4,050	-0.95 -1282.50	15.52	38 51,300	22 29,700	32 43,200
18 Nov	383.95	3.95 ₹ 5,332.5	-5.05 -6817.50	-	0 0	0 0	0 0
17 Nov	387.85	3.95 ₹ 5,332.5	-5.05 -6817.50	-	0 0	0 0	0 0
14 Nov	386.95	3.95 ₹ 5,332.5	-5.05 -6817.50	-	0 0	0 0	0 0
13 Nov	383.20	3.95 ₹ 5,332.5	-5.05 -6817.50	-	0 0	0 0	0 0
12 Nov	386.50	3.95 ₹ 5,332.5	-5.05 -6817.50	-	0 0	0 0	0 0
11 Nov	382.80	3.95 ₹ 5,332.5	-5.05 -6817.50	-	0 0	0 0	0 0
10 Nov	381.35	3.95 ₹ 5,332.5	-5.05 -6817.50	-	0 0	0 0	0 0
7 Nov	376.00	3.95 ₹ 5,332.5	-5.05 -6817.50	-	0 0	0 0	0 0
6 Nov	373.15	3.95 ₹ 5,332.5	-5.05 -6817.50	18.21	1 1,350	0 0	10 13,500
4 Nov	377.55	9 ₹ 12,150	-4.25 -5737.50	-	0 0	0 0	0 0

For Coal India Ltd - strike price 397.25 expiring on 30DEC2025

Delta for 397.25 CE is 0.73

Historical price for 397.25 CE is as follows

On 24 Dec COALINDIA was trading at 402.35. The strike last trading price was 7.45, which was 1.5 higher than the previous day. The implied volatity was 18.98, the open interest changed by -62 which decreased total open position to 75

On 23 Dec COALINDIA was trading at 400.40. The strike last trading price was 6.35, which was 5.9 higher than the previous day. The implied volatity was 17.82, the open interest changed by 13 which increased total open position to 140

On 22 Dec COALINDIA was trading at 386.25. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 13.69, the open interest changed by 5 which increased total open position to 128

On 19 Dec COALINDIA was trading at 385.60. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 13.84, the open interest changed by 15 which increased total open position to 121

On 18 Dec COALINDIA was trading at 385.30. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 14.03, the open interest changed by -2 which decreased total open position to 106

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 13.06, the open interest changed by -3 which decreased total open position to 109

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 13.90, the open interest changed by -14 which decreased total open position to 111

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 13.11, the open interest changed by 34 which increased total open position to 126

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 12.58, the open interest changed by 13 which increased total open position to 90

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 13.05, the open interest changed by 6 which increased total open position to 77

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 13.64, the open interest changed by 11 which increased total open position to 71

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 14.73, the open interest changed by -2 which decreased total open position to 60

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 0.95, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 0.95, which was 0.3 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 0.95, which was 0.3 higher than the previous day. The implied volatity was 13.54, the open interest changed by 0 which decreased total open position to 62

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 13.92, the open interest changed by 19 which increased total open position to 59

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 13.49, the open interest changed by 0 which decreased total open position to 40

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 13.12, the open interest changed by -1 which decreased total open position to 42

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 13.17, the open interest changed by -3 which decreased total open position to 43

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was 13.34, the open interest changed by 17 which increased total open position to 47

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 15.65, the open interest changed by -1 which decreased total open position to 29

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 1.3, which was -0.85 lower than the previous day. The implied volatity was 15.36, the open interest changed by 0 which decreased total open position to 30

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 2.1, which was -1 lower than the previous day. The implied volatity was 14.21, the open interest changed by -3 which decreased total open position to 30

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was 15.63, the open interest changed by 0 which decreased total open position to 33

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 3, which was -0.95 lower than the previous day. The implied volatity was 15.52, the open interest changed by 22 which increased total open position to 32

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 3.95, which was -5.05 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 3.95, which was -5.05 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 3.95, which was -5.05 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 3.95, which was -5.05 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 3.95, which was -5.05 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 3.95, which was -5.05 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 3.95, which was -5.05 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 3.95, which was -5.05 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 3.95, which was -5.05 lower than the previous day. The implied volatity was 18.21, the open interest changed by 0 which decreased total open position to 10

On 4 Nov COALINDIA was trading at 377.55. The strike last trading price was 9, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

COALINDIA 30DEC2025 397.25 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	402.35	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
23 Dec	400.40	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
22 Dec	386.25	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
19 Dec	385.60	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
18 Dec	385.30	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
17 Dec	384.75	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
16 Dec	381.60	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
15 Dec	384.45	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
12 Dec	383.35	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
11 Dec	384.00	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
10 Dec	382.15	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
9 Dec	379.35	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
8 Dec	377.35	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
5 Dec	379.95	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
4 Dec	379.05	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
3 Dec	375.25	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
2 Dec	378.95	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
1 Dec	379.65	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
28 Nov	376.15	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
27 Nov	378.05	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
26 Nov	377.35	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
25 Nov	370.05	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
24 Nov	372.55	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
21 Nov	378.20	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
20 Nov	379.65	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
19 Nov	379.05	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
18 Nov	383.95	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
17 Nov	387.85	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
14 Nov	386.95	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
13 Nov	383.20	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
12 Nov	386.50	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
11 Nov	382.80	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
10 Nov	381.35	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
7 Nov	376.00	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
6 Nov	373.15	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0
4 Nov	377.55	25.1 ₹ 33,885	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 397.25 expiring on 30DEC2025

Delta for 397.25 PE is -

Historical price for 397.25 PE is as follows

On 24 Dec COALINDIA was trading at 402.35. The strike last trading price was 25.1, 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 23 Dec COALINDIA was trading at 400.40. The strike last trading price was 25.1, 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 22 Dec COALINDIA was trading at 386.25. The strike last trading price was 25.1, 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 Dec COALINDIA was trading at 385.60. The strike last trading price was 25.1, 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 Dec COALINDIA was trading at 385.30. The strike last trading price was 25.1, 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 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 25.1, 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 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 25.1, 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 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 25.1, 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 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 25.1, 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 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 25.1, 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 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 25.1, 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 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 25.1, 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 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 25.1, 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 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 25.1, 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 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 25.1, 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 Dec COALINDIA was trading at 375.25. The strike last trading price was 25.1, 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 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 25.1, 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 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 25.1, 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 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 25.1, 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 25.1, 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 25.1, 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 25.1, 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 25.1, 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 25.1, 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 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 25.1, 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 25.1, 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 25.1, 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 17 Nov COALINDIA was trading at 387.85. The strike last trading price was 25.1, 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 14 Nov COALINDIA was trading at 386.95. The strike last trading price was 25.1, 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 25.1, 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 12 Nov COALINDIA was trading at 386.50. The strike last trading price was 25.1, 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 11 Nov COALINDIA was trading at 382.80. The strike last trading price was 25.1, 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 10 Nov COALINDIA was trading at 381.35. The strike last trading price was 25.1, 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 7 Nov COALINDIA was trading at 376.00. The strike last trading price was 25.1, 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 6 Nov COALINDIA was trading at 373.15. The strike last trading price was 25.1, 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 4 Nov COALINDIA was trading at 377.55. The strike last trading price was 25.1, 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

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