COALINDIA

Coal India Ltd

379.35 +2.00 (0.53%)

L: 373.35 H: 381.2

Back to Option Chain

Historical option data for COALINDIA
09 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 410 CE
Delta: 0.04 Vega: 0.08 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	379.35	0.25 ₹ 337.5	0 0.00	17.25	187 2,52,450	-68 -91,800	929 12,54,150
8 Dec	377.35	0.25 ₹ 337.5	-0.05 -67.50	17.80	26 35,100	-16 -21,600	997 13,45,950
5 Dec	379.95	0.3 ₹ 405	0.05 67.50	15.64	12 16,200	-3 -4,050	1,013 13,67,550
4 Dec	379.05	0.25 ₹ 337.5	0 0.00	15.20	19 25,650	-4 -5,400	1,017 13,72,950
3 Dec	375.25	0.25 ₹ 337.5	-0.1 -135.00	16.56	65 87,750	5 6,750	1,021 13,78,350
2 Dec	378.95	0.35 ₹ 472.5	0 0.00	15.49	75 1,01,250	-5 -6,750	1,008 13,60,800
1 Dec	379.65	0.35 ₹ 472.5	-0.05 -67.50	14.83	33 44,550	3 4,050	999 13,48,650

28 Nov	376.15	0.35 ₹ 472.5	-0.05 -67.50	15.55	127 1,71,450	78 1,05,300	995 13,43,250
27 Nov	378.05	0.4 ₹ 540	0.05 67.50	14.82	43 58,050	1 1,350	917 12,37,950
26 Nov	377.35	0.35 ₹ 472.5	0 0.00	14.48	843 11,38,050	632 8,53,200	918 12,39,300
25 Nov	370.05	0.35 ₹ 472.5	-0.2 -270.00	17.33	142 1,91,700	73 98,550	298 4,02,300
24 Nov	372.55	0.55 ₹ 742.5	-0.25 -337.50	17.26	42 56,700	8 10,800	223 3,01,050
21 Nov	378.20	0.8 ₹ 1,080	-0.35 -472.50	15.61	59 79,650	8 10,800	215 2,90,250
20 Nov	379.65	1.15 ₹ 1,552.5	-0.05 -67.50	16.20	116 1,56,600	18 24,300	173 2,33,550
19 Nov	379.05	1.2 ₹ 1,620	-0.9 -1215.00	16.48	164 2,21,400	58 78,300	155 2,09,250
18 Nov	383.95	1.95 ₹ 2,632.5	-0.8 -1080.00	16.64	72 97,200	25 33,750	95 1,28,250
17 Nov	387.85	2.75 ₹ 3,712.5	0.2 270.00	16.21	47 63,450	13 17,550	69 93,150
14 Nov	386.95	2.55 ₹ 3,442.5	-0.05 -67.50	15.56	43 58,050	22 29,700	56 75,600
13 Nov	383.20	2.6 ₹ 3,510	-0.65 -877.50	17.41	21 28,350	8 10,800	34 45,900
12 Nov	386.50	3.25 ₹ 4,387.5	-3.2 -4320.00	17.18	32 43,200	27 36,450	27 36,450
11 Nov	382.80	6.45 ₹ 8,707.5	0 0.00	4.50	0 0	0 0	0 0
10 Nov	381.35	6.45 ₹ 8,707.5	0 0.00	4.69	0 0	0 0	0 0
7 Nov	376.00	6.45 ₹ 8,707.5	0 0.00	5.59	0 0	0 0	0 0
6 Nov	373.15	6.45 ₹ 8,707.5	0 0.00	6.11	0 0	0 0	0 0
3 Nov	388.55	4.85 ₹ 6,547.5	-0.45 -607.50	16.98	30 40,500	13 17,550	60 81,000
31 Oct	388.65	5.25 ₹ 7,087.5	0.15 202.50	-	22 29,700	7 9,450	48 64,800
30 Oct	387.70	5.1 ₹ 6,885	0.75 1012.50	17.16	40 54,000	3 4,050	41 55,350
29 Oct	382.00	4.35 ₹ 5,872.5	-1.35 -1822.50	18.32	63 85,050	27 36,450	39 52,650
28 Oct	391.40	5.7 ₹ 7,695	-1.05 -1417.50	15.88	8 10,800	3 4,050	10 13,500
27 Oct	396.70	6.75 ₹ 9,112.5	-0.25 -337.50	14.10	3 4,050	0 0	7 9,450
24 Oct	394.05	7 ₹ 9,450	-0.1 -135.00	15.56	2 2,700	0 0	6 8,100
23 Oct	392.65	7.1 ₹ 9,585	0.1 135.00	16.96	5 6,750	4 5,400	5 6,750

For Coal India Ltd - strike price 410 expiring on 30DEC2025

Delta for 410 CE is 0.04

Historical price for 410 CE is as follows

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 17.25, the open interest changed by -68 which decreased total open position to 929

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 17.80, the open interest changed by -16 which decreased total open position to 997

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 15.64, the open interest changed by -3 which decreased total open position to 1013

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 15.20, the open interest changed by -4 which decreased total open position to 1017

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 16.56, the open interest changed by 5 which increased total open position to 1021

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 15.49, the open interest changed by -5 which decreased total open position to 1008

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 14.83, the open interest changed by 3 which increased total open position to 999

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 15.55, the open interest changed by 78 which increased total open position to 995

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 14.82, the open interest changed by 1 which increased total open position to 917

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 14.48, the open interest changed by 632 which increased total open position to 918

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 17.33, the open interest changed by 73 which increased total open position to 298

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 17.26, the open interest changed by 8 which increased total open position to 223

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 15.61, the open interest changed by 8 which increased total open position to 215

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 16.20, the open interest changed by 18 which increased total open position to 173

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 1.2, which was -0.9 lower than the previous day. The implied volatity was 16.48, the open interest changed by 58 which increased total open position to 155

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 1.95, which was -0.8 lower than the previous day. The implied volatity was 16.64, the open interest changed by 25 which increased total open position to 95

On 17 Nov COALINDIA was trading at 387.85. The strike last trading price was 2.75, which was 0.2 higher than the previous day. The implied volatity was 16.21, the open interest changed by 13 which increased total open position to 69

On 14 Nov COALINDIA was trading at 386.95. The strike last trading price was 2.55, which was -0.05 lower than the previous day. The implied volatity was 15.56, the open interest changed by 22 which increased total open position to 56

On 13 Nov COALINDIA was trading at 383.20. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was 17.41, the open interest changed by 8 which increased total open position to 34

On 12 Nov COALINDIA was trading at 386.50. The strike last trading price was 3.25, which was -3.2 lower than the previous day. The implied volatity was 17.18, the open interest changed by 27 which increased total open position to 27

On 11 Nov COALINDIA was trading at 382.80. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 4.50, 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 6.45, which was 0 lower than the previous day. The implied volatity was 4.69, 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 6.45, which was 0 lower than the previous day. The implied volatity was 5.59, 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 6.45, which was 0 lower than the previous day. The implied volatity was 6.11, 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 4.85, which was -0.45 lower than the previous day. The implied volatity was 16.98, the open interest changed by 13 which increased total open position to 60

On 31 Oct COALINDIA was trading at 388.65. The strike last trading price was 5.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 48

On 30 Oct COALINDIA was trading at 387.70. The strike last trading price was 5.1, which was 0.75 higher than the previous day. The implied volatity was 17.16, the open interest changed by 3 which increased total open position to 41

On 29 Oct COALINDIA was trading at 382.00. The strike last trading price was 4.35, which was -1.35 lower than the previous day. The implied volatity was 18.32, the open interest changed by 27 which increased total open position to 39

On 28 Oct COALINDIA was trading at 391.40. The strike last trading price was 5.7, which was -1.05 lower than the previous day. The implied volatity was 15.88, the open interest changed by 3 which increased total open position to 10

On 27 Oct COALINDIA was trading at 396.70. The strike last trading price was 6.75, which was -0.25 lower than the previous day. The implied volatity was 14.10, the open interest changed by 0 which decreased total open position to 7

On 24 Oct COALINDIA was trading at 394.05. The strike last trading price was 7, which was -0.1 lower than the previous day. The implied volatity was 15.56, the open interest changed by 0 which decreased total open position to 6

On 23 Oct COALINDIA was trading at 392.65. The strike last trading price was 7.1, which was 0.1 higher than the previous day. The implied volatity was 16.96, the open interest changed by 4 which increased total open position to 5

COALINDIA 30DEC2025 410 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	379.35	32.55 ₹ 43,942.5	3.55 4792.50	-	0 0	-1 -1,350	0 0
8 Dec	377.35	32.55 ₹ 43,942.5	3.55 4792.50	28.75	1 1,350	0 0	139 1,87,650
5 Dec	379.95	29 ₹ 39,150	-2.75 -3712.50	24.28	1 1,350	0 0	140 1,89,000
4 Dec	379.05	31.85 ₹ 42,997.5	-0.25 -337.50	-	0 0	0 0	0 0
3 Dec	375.25	31.85 ₹ 42,997.5	-0.25 -337.50	-	0 0	0 0	0 0
2 Dec	378.95	31.85 ₹ 42,997.5	-0.25 -337.50	-	0 0	0 0	0 0
1 Dec	379.65	31.85 ₹ 42,997.5	-0.25 -337.50	-	0 0	-3 -4,050	0 0
28 Nov	376.15	31.85 ₹ 42,997.5	-0.25 -337.50	22.86	5 6,750	-3 -4,050	140 1,89,000
27 Nov	378.05	32.1 ₹ 43,335	-5.3 -7155.00	-	0 0	4 5,400	0 0
26 Nov	377.35	32.1 ₹ 43,335	-5.3 -7155.00	27.30	12 16,200	2 2,700	141 1,90,350
25 Nov	370.05	37.4 ₹ 50,490	2.65 3577.50	23.36	36 48,600	35 47,250	138 1,86,300
24 Nov	372.55	34.5 ₹ 46,575	5.9 7965.00	23.30	19 25,650	18 24,300	102 1,37,700
21 Nov	378.20	28.6 ₹ 38,610	1.4 1890.00	18.40	11 14,850	7 9,450	84 1,13,400
20 Nov	379.65	27.2 ₹ 36,720	-0.7 -945.00	18.13	24 32,400	16 21,600	76 1,02,600
19 Nov	379.05	27.85 ₹ 37,597.5	5.05 6817.50	18.41	57 76,950	36 48,600	59 79,650
18 Nov	383.95	22.8 ₹ 30,780	1.8 2430.00	14.13	1 1,350	0 0	22 29,700
17 Nov	387.85	21 ₹ 28,350	-0.65 -877.50	18.73	2 2,700	0 0	20 27,000
14 Nov	386.95	21.65 ₹ 29,227.5	0 0.00	18.14	2 2,700	0 0	18 24,300
13 Nov	383.20	21.65 ₹ 29,227.5	-0.4 -540.00	7.68	7 9,450	1 1,350	12 16,200
12 Nov	386.50	22.05 ₹ 29,767.5	-4.65 -6277.50	18.11	7 9,450	6 8,100	10 13,500
11 Nov	382.80	26.7 ₹ 36,045	-8.45 -11407.50	22.70	4 5,400	0 0	0 0
10 Nov	381.35	35.15 ₹ 47,452.5	0 0.00	-	0 0	0 0	0 0
7 Nov	376.00	35.15 ₹ 47,452.5	0 0.00	-	0 0	0 0	0 0
6 Nov	373.15	35.15 ₹ 47,452.5	0 0.00	-	0 0	0 0	0 0
3 Nov	388.55	30.7 ₹ 41,445	0 0.00	-	0 0	0 0	0 0
31 Oct	388.65	30.7 ₹ 41,445	0 0.00	-	0 0	0 0	0 0
30 Oct	387.70	30.7 ₹ 41,445	0 0.00	-	0 0	0 0	0 0
29 Oct	382.00	30.7 ₹ 41,445	0 0.00	-	0 0	0 0	0 0
28 Oct	391.40	30.7 ₹ 41,445	0 0.00	-	0 0	0 0	0 0
27 Oct	396.70	30.7 ₹ 41,445	0 0.00	-	0 0	0 0	0 0
24 Oct	394.05	30.7 ₹ 41,445	0 0.00	-	0 0	0 0	0 0
23 Oct	392.65	30.7 ₹ 41,445	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 410 expiring on 30DEC2025

Delta for 410 PE is -

Historical price for 410 PE is as follows

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 32.55, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 32.55, which was 3.55 higher than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 139

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 29, which was -2.75 lower than the previous day. The implied volatity was 24.28, the open interest changed by 0 which decreased total open position to 140

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 31.85, which was -0.25 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 31.85, which was -0.25 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 31.85, which was -0.25 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 31.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 31.85, which was -0.25 lower than the previous day. The implied volatity was 22.86, the open interest changed by -3 which decreased total open position to 140

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 32.1, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 32.1, which was -5.3 lower than the previous day. The implied volatity was 27.30, the open interest changed by 2 which increased total open position to 141

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 37.4, which was 2.65 higher than the previous day. The implied volatity was 23.36, the open interest changed by 35 which increased total open position to 138

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 34.5, which was 5.9 higher than the previous day. The implied volatity was 23.30, the open interest changed by 18 which increased total open position to 102

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 28.6, which was 1.4 higher than the previous day. The implied volatity was 18.40, the open interest changed by 7 which increased total open position to 84

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 27.2, which was -0.7 lower than the previous day. The implied volatity was 18.13, the open interest changed by 16 which increased total open position to 76

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 27.85, which was 5.05 higher than the previous day. The implied volatity was 18.41, the open interest changed by 36 which increased total open position to 59

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 22.8, which was 1.8 higher than the previous day. The implied volatity was 14.13, the open interest changed by 0 which decreased total open position to 22

On 17 Nov COALINDIA was trading at 387.85. The strike last trading price was 21, which was -0.65 lower than the previous day. The implied volatity was 18.73, the open interest changed by 0 which decreased total open position to 20

On 14 Nov COALINDIA was trading at 386.95. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 18.14, the open interest changed by 0 which decreased total open position to 18

On 13 Nov COALINDIA was trading at 383.20. The strike last trading price was 21.65, which was -0.4 lower than the previous day. The implied volatity was 7.68, the open interest changed by 1 which increased total open position to 12

On 12 Nov COALINDIA was trading at 386.50. The strike last trading price was 22.05, which was -4.65 lower than the previous day. The implied volatity was 18.11, the open interest changed by 6 which increased total open position to 10

On 11 Nov COALINDIA was trading at 382.80. The strike last trading price was 26.7, which was -8.45 lower than the previous day. The implied volatity was 22.70, 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 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 7 Nov COALINDIA was trading at 376.00. 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 6 Nov COALINDIA was trading at 373.15. 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 3 Nov COALINDIA was trading at 388.55. The strike last trading price was 30.7, 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 31 Oct COALINDIA was trading at 388.65. The strike last trading price was 30.7, 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 30.7, 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 29 Oct COALINDIA was trading at 382.00. The strike last trading price was 30.7, 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 Oct COALINDIA was trading at 391.40. The strike last trading price was 30.7, 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 Oct COALINDIA was trading at 396.70. The strike last trading price was 30.7, 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 Oct COALINDIA was trading at 394.05. The strike last trading price was 30.7, 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 Oct COALINDIA was trading at 392.65. The strike last trading price was 30.7, 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