COALINDIA

Coal India Ltd

384.75 +3.15 (0.83%)

L: 380.8 H: 385.5

Back to Option Chain

Historical option data for COALINDIA
17 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 415 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	384.75	0.15 ₹ 202.5	-0.05 -67.50	-	0 0	0 0	23 31,050
16 Dec	381.60	0.15 ₹ 202.5	-0.05 -67.50	-	0 0	0 0	23 31,050
15 Dec	384.45	0.15 ₹ 202.5	-0.05 -67.50	18.61	3 4,050	0 0	23 31,050
12 Dec	383.35	0.2 ₹ 270	0 0.00	-	0 0	0 0	23 31,050
11 Dec	384.00	0.2 ₹ 270	0 0.00	-	0 0	0 0	23 31,050

10 Dec	382.15	0.2 ₹ 270	0 0.00	17.84	19 25,650	-8 -10,800	24 32,400
9 Dec	379.35	0.2 ₹ 270	0.05 67.50	18.79	8 10,800	-2 -2,700	37 49,950
8 Dec	377.35	0.15 ₹ 202.5	0 0.00	18.41	3 4,050	-2 -2,700	40 54,000
5 Dec	379.95	0.15 ₹ 202.5	-0.15 -202.50	15.74	16 21,600	10 13,500	42 56,700
4 Dec	379.05	0.3 ₹ 405	0 0.00	-	0 0	0 0	0 0
3 Dec	375.25	0.3 ₹ 405	0 0.00	-	0 0	0 0	0 0
2 Dec	378.95	0.3 ₹ 405	0 0.00	-	0 0	0 0	0 0
1 Dec	379.65	0.3 ₹ 405	0 0.00	-	0 0	3 4,050	0 0
28 Nov	376.15	0.3 ₹ 405	0 0.00	16.87	7 9,450	-1 -1,350	28 37,800
27 Nov	378.05	0.3 ₹ 405	0 0.00	15.85	30 40,500	-16 -21,600	32 43,200
26 Nov	377.35	0.3 ₹ 405	-0.1 -135.00	15.88	7 9,450	-1 -1,350	50 67,500
25 Nov	370.05	0.4 ₹ 540	-0.15 -202.50	-	0 0	36 48,600	0 0
24 Nov	372.55	0.4 ₹ 540	-0.15 -202.50	17.97	36 48,600	34 45,900	49 66,150
21 Nov	378.20	0.55 ₹ 742.5	-0.2 -270.00	16.12	6 8,100	4 5,400	13 17,550
20 Nov	379.65	0.75 ₹ 1,012.5	-0.25 -337.50	16.40	6 8,100	0 0	9 12,150
19 Nov	379.05	1 ₹ 1,350	-4.35 -5872.50	17.68	10 13,500	9 12,150	9 12,150
18 Nov	383.95	5.35 ₹ 7,222.5	0 0.00	5.76	0 0	0 0	0 0
17 Nov	387.85	5.35 ₹ 7,222.5	0 0.00	4.84	0 0	0 0	0 0
14 Nov	386.95	5.35 ₹ 7,222.5	0 0.00	4.86	0 0	0 0	0 0
13 Nov	383.20	5.35 ₹ 7,222.5	0 0.00	5.51	0 0	0 0	0 0
12 Nov	386.50	5.35 ₹ 7,222.5	0 0.00	4.82	0 0	0 0	0 0
11 Nov	382.80	5.35 ₹ 7,222.5	0 0.00	5.42	0 0	0 0	0 0
10 Nov	381.35	5.35 ₹ 7,222.5	0 0.00	5.61	0 0	0 0	0 0
7 Nov	376.00	5.35 ₹ 7,222.5	0 0.00	6.45	0 0	0 0	0 0
6 Nov	373.15	5.35 ₹ 7,222.5	0 0.00	6.95	0 0	0 0	0 0
3 Nov	388.55	15.1 ₹ 20,385	0 0.00	3.76	0 0	0 0	0 0
31 Oct	388.65	15.1 ₹ 20,385	0 0.00	-	0 0	0 0	0 0
30 Oct	387.70	15.1 ₹ 20,385	0 0.00	3.73	0 0	0 0	0 0
29 Oct	382.00	15.1 ₹ 20,385	0 0.00	4.63	0 0	0 0	0 0
27 Oct	396.70	15.1 ₹ 20,385	0 0.00	1.98	0 0	0 0	0 0
24 Oct	394.05	15.1 ₹ 20,385	0 0.00	2.34	0 0	0 0	0 0

For Coal India Ltd - strike price 415 expiring on 30DEC2025

Delta for 415 CE is -

Historical price for 415 CE is as follows

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 18.61, the open interest changed by 0 which decreased total open position to 23

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 17.84, the open interest changed by -8 which decreased total open position to 24

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 18.79, the open interest changed by -2 which decreased total open position to 37

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 18.41, the open interest changed by -2 which decreased total open position to 40

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 15.74, the open interest changed by 10 which increased total open position to 42

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 0.3, 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 0.3, 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 0.3, 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 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 16.87, the open interest changed by -1 which decreased total open position to 28

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 15.85, the open interest changed by -16 which decreased total open position to 32

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 15.88, the open interest changed by -1 which decreased total open position to 50

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 0

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 17.97, the open interest changed by 34 which increased total open position to 49

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 16.12, the open interest changed by 4 which increased total open position to 13

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 16.40, the open interest changed by 0 which decreased total open position to 9

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 1, which was -4.35 lower than the previous day. The implied volatity was 17.68, the open interest changed by 9 which increased total open position to 9

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 5.76, 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 5.35, which was 0 lower than the previous day. The implied volatity was 4.84, 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 5.35, which was 0 lower than the previous day. The implied volatity was 4.86, 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 5.35, which was 0 lower than the previous day. The implied volatity was 5.51, 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 5.35, which was 0 lower than the previous day. The implied volatity was 4.82, 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 5.35, which was 0 lower than the previous day. The implied volatity was 5.42, 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 5.35, which was 0 lower than the previous day. The implied volatity was 5.61, 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 5.35, which was 0 lower than the previous day. The implied volatity was 6.45, 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 5.35, which was 0 lower than the previous day. The implied volatity was 6.95, 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 15.1, which was 0 lower than the previous day. The implied volatity was 3.76, 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 15.1, 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 30 Oct COALINDIA was trading at 387.70. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 3.73, 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 15.1, which was 0 lower than the previous day. The implied volatity was 4.63, 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 15.1, which was 0 lower than the previous day. The implied volatity was 1.98, 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 15.1, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0

COALINDIA 30DEC2025 415 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	384.75	28.55 ₹ 38,542.5	-11.1 -14985.00	-	0 0	0 0	8 10,800
16 Dec	381.60	28.55 ₹ 38,542.5	-11.1 -14985.00	-	0 0	0 0	8 10,800
15 Dec	384.45	28.55 ₹ 38,542.5	-11.1 -14985.00	-	0 0	0 0	0 0
12 Dec	383.35	28.55 ₹ 38,542.5	-11.1 -14985.00	-	12 16,200	6 8,100	8 10,800
11 Dec	384.00	39.65 ₹ 53,527.5	0.65 877.50	-	0 0	0 0	2 2,700
10 Dec	382.15	39.65 ₹ 53,527.5	0.65 877.50	-	0 0	0 0	2 2,700
9 Dec	379.35	39.65 ₹ 53,527.5	0.65 877.50	-	0 0	0 0	0 0
8 Dec	377.35	39.65 ₹ 53,527.5	0.65 877.50	-	0 0	0 0	2 2,700
5 Dec	379.95	39.65 ₹ 53,527.5	0.65 877.50	-	0 0	0 0	0 0
4 Dec	379.05	39.65 ₹ 53,527.5	0.65 877.50	-	0 0	0 0	0 0
3 Dec	375.25	39.65 ₹ 53,527.5	0.65 877.50	-	0 0	0 0	0 0
2 Dec	378.95	39.65 ₹ 53,527.5	0.65 877.50	-	0 0	0 0	0 0
1 Dec	379.65	39.65 ₹ 53,527.5	0.65 877.50	-	0 0	0 0	0 0
28 Nov	376.15	39.65 ₹ 53,527.5	0.65 877.50	-	0 0	0 0	0 0
27 Nov	378.05	39.65 ₹ 53,527.5	0.65 877.50	-	0 0	0 0	0 0
26 Nov	377.35	39.65 ₹ 53,527.5	0.65 877.50	-	0 0	2 2,700	0 0
25 Nov	370.05	39.65 ₹ 53,527.5	0.65 877.50	-	2 2,700	0 0	0 0
24 Nov	372.55	39 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
21 Nov	378.20	39 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
20 Nov	379.65	39 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
19 Nov	379.05	39 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
18 Nov	383.95	39 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
17 Nov	387.85	39 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
14 Nov	386.95	39 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
13 Nov	383.20	39 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
12 Nov	386.50	39 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
11 Nov	382.80	39 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
10 Nov	381.35	39 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
7 Nov	376.00	39 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
6 Nov	373.15	39 ₹ 52,650	0 0.00	-	0 0	0 0	0 0
3 Nov	388.55	33.85 ₹ 45,697.5	0 0.00	-	0 0	0 0	0 0
31 Oct	388.65	33.85 ₹ 45,697.5	0 0.00	-	0 0	0 0	0 0
30 Oct	387.70	33.85 ₹ 45,697.5	0 0.00	-	0 0	0 0	0 0
29 Oct	382.00	33.85 ₹ 45,697.5	0 0.00	-	0 0	0 0	0 0
27 Oct	396.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	394.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 415 expiring on 30DEC2025

Delta for 415 PE is -

Historical price for 415 PE is as follows

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 28.55, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 28.55, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 28.55, which was -11.1 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 28.55, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 8

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 39.65, which was 0.65 higher 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 39.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 39.65, which was 0.65 higher 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 39.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 39.65, which was 0.65 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 39.65, which was 0.65 higher 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 39.65, which was 0.65 higher 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 39.65, which was 0.65 higher 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 39.65, which was 0.65 higher 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 39.65, which was 0.65 higher 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 39.65, which was 0.65 higher 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 39.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 39.65, which was 0.65 higher 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 39, 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 39, 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 39, 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 39, 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 39, 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 39, 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 39, 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 39, 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 39, 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 39, 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 39, 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 39, 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 39, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 0, 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 0, 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