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 402.5 CE
Delta: 0.57 Vega: 0.48 Theta: -0.20 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	402.35	11.5 ₹ 15,525	1.9 2565.00	19.63	240 3,24,000	44 59,400	104 1,40,400
23 Dec	400.40	10.1 ₹ 13,635	3.15 4252.50	18.37	117 1,57,950	57 76,950	57 76,950
22 Dec	386.25	6.95 ₹ 9,382.5	0 0.00	2.90	0 0	0 0	0 0
19 Dec	385.60	6.95 ₹ 9,382.5	0 0.00	3.15	0 0	0 0	0 0
18 Dec	385.30	6.95 ₹ 9,382.5	0 0.00	3.10	0 0	0 0	0 0
17 Dec	384.75	6.95 ₹ 9,382.5	0 0.00	3.16	0 0	0 0	0 0
16 Dec	381.60	6.95 ₹ 9,382.5	0 0.00	3.70	0 0	0 0	0 0
15 Dec	384.45	6.95 ₹ 9,382.5	0 0.00	3.03	0 0	0 0	0 0

12 Dec	383.35	6.95 ₹ 9,382.5	0 0.00	3.10	0 0	0 0	0 0
11 Dec	384.00	6.95 ₹ 9,382.5	0 0.00	2.97	0 0	0 0	0 0
10 Dec	382.15	6.95 ₹ 9,382.5	0 0.00	3.28	0 0	0 0	0 0
9 Dec	379.35	6.95 ₹ 9,382.5	0 0.00	3.86	0 0	0 0	0 0
8 Dec	377.35	6.95 ₹ 9,382.5	0 0.00	4.26	0 0	0 0	0 0
2 Dec	378.95	6.95 ₹ 9,382.5	0 0.00	3.48	0 0	0 0	0 0
1 Dec	379.65	6.95 ₹ 9,382.5	0 0.00	3.31	0 0	0 0	0 0
28 Nov	376.15	6.95 ₹ 9,382.5	0 0.00	3.77	0 0	0 0	0 0
27 Nov	378.05	6.95 ₹ 9,382.5	0 0.00	3.38	0 0	0 0	0 0

For Coal India Ltd - strike price 402.5 expiring on 27JAN2026

Delta for 402.5 CE is 0.57

Historical price for 402.5 CE is as follows

On 24 Dec COALINDIA was trading at 402.35. The strike last trading price was 11.5, which was 1.9 higher than the previous day. The implied volatity was 19.63, the open interest changed by 44 which increased total open position to 104

On 23 Dec COALINDIA was trading at 400.40. The strike last trading price was 10.1, which was 3.15 higher than the previous day. The implied volatity was 18.37, the open interest changed by 57 which increased total open position to 57

On 22 Dec COALINDIA was trading at 386.25. The strike last trading price was 6.95, which was 0 lower than the previous day. The implied volatity was 2.90, 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 6.95, which was 0 lower than the previous day. The implied volatity was 3.15, 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 6.95, which was 0 lower than the previous day. The implied volatity was 3.10, 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 6.95, which was 0 lower than the previous day. The implied volatity was 3.16, 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 6.95, which was 0 lower than the previous day. The implied volatity was 3.70, 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 6.95, which was 0 lower than the previous day. The implied volatity was 3.03, 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 6.95, which was 0 lower than the previous day. The implied volatity was 3.10, 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 6.95, which was 0 lower than the previous day. The implied volatity was 2.97, 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 6.95, which was 0 lower than the previous day. The implied volatity was 3.28, 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 6.95, which was 0 lower than the previous day. The implied volatity was 3.86, 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 6.95, which was 0 lower than the previous day. The implied volatity was 4.26, 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 6.95, which was 0 lower than the previous day. The implied volatity was 3.48, 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 6.95, which was 0 lower than the previous day. The implied volatity was 3.31, 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 6.95, which was 0 lower than the previous day. The implied volatity was 3.77, 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 6.95, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0

COALINDIA 27JAN2026 402.5 PE
Delta: -0.43 Vega: 0.48 Theta: -0.10 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	402.35	8.8 ₹ 11,880	0.6 810.00	21.56	186 2,51,100	53 71,550	117 1,57,950
23 Dec	400.40	8.15 ₹ 11,002.5	-11.85 -15997.50	18.46	75 1,01,250	57 76,950	59 79,650
22 Dec	386.25	20 ₹ 27,000	-15.15 -20452.50	-	0 0	0 0	2 2,700
19 Dec	385.60	20 ₹ 27,000	-15.15 -20452.50	-	0 0	0 0	2 2,700
18 Dec	385.30	20 ₹ 27,000	-15.15 -20452.50	-	0 0	0 0	2 2,700
17 Dec	384.75	20 ₹ 27,000	-15.15 -20452.50	-	0 0	0 0	2 2,700
16 Dec	381.60	20 ₹ 27,000	-15.15 -20452.50	-	0 0	0 0	2 2,700
15 Dec	384.45	20 ₹ 27,000	-15.15 -20452.50	-	0 0	0 0	0 0
12 Dec	383.35	20 ₹ 27,000	-15.15 -20452.50	-	0 0	0 0	2 2,700
11 Dec	384.00	20 ₹ 27,000	-15.15 -20452.50	-	0 0	0 0	2 2,700
10 Dec	382.15	20 ₹ 27,000	-15.15 -20452.50	18.76	2 2,700	0 0	0 0
9 Dec	379.35	35.15 ₹ 47,452.5	0 0.00	-	0 0	0 0	0 0
8 Dec	377.35	35.15 ₹ 47,452.5	0 0.00	-	0 0	0 0	0 0
2 Dec	378.95	35.15 ₹ 47,452.5	0 0.00	-	0 0	0 0	0 0
1 Dec	379.65	35.15 ₹ 47,452.5	0 0.00	-	0 0	0 0	0 0
28 Nov	376.15	35.15 ₹ 47,452.5	0 0.00	-	0 0	0 0	0 0
27 Nov	378.05	35.15 ₹ 47,452.5	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 402.5 expiring on 27JAN2026

Delta for 402.5 PE is -0.43

Historical price for 402.5 PE is as follows

On 24 Dec COALINDIA was trading at 402.35. The strike last trading price was 8.8, which was 0.6 higher than the previous day. The implied volatity was 21.56, the open interest changed by 53 which increased total open position to 117

On 23 Dec COALINDIA was trading at 400.40. The strike last trading price was 8.15, which was -11.85 lower than the previous day. The implied volatity was 18.46, the open interest changed by 57 which increased total open position to 59

On 22 Dec COALINDIA was trading at 386.25. The strike last trading price was 20, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Dec COALINDIA was trading at 385.60. The strike last trading price was 20, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Dec COALINDIA was trading at 385.30. The strike last trading price was 20, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 20, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 20, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 20, which was -15.15 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 20, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 20, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 20, which was -15.15 lower than the previous day. The implied volatity was 18.76, 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 35.15, 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 35.15, 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 35.15, 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 35.15, 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 35.15, 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 35.15, 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