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 420 CE
Delta: 0.02 Vega: 0.05 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	379.35	0.15 ₹ 202.5	0.05 67.50	20.01	7 9,450	-2 -2,700	151 2,03,850
8 Dec	377.35	0.1 ₹ 135	-0.05 -67.50	19.25	22 29,700	-20 -27,000	154 2,07,900
5 Dec	379.95	0.15 ₹ 202.5	0.05 67.50	17.80	24 32,400	-10 -13,500	174 2,34,900
4 Dec	379.05	0.1 ₹ 135	-0.05 -67.50	-	0 0	-20 -27,000	0 0

3 Dec	375.25	0.1 ₹ 135	-0.05 -67.50	17.89	22 29,700	-19 -25,650	185 2,49,750
2 Dec	378.95	0.15 ₹ 202.5	0 0.00	16.94	8 10,800	0 0	204 2,75,400
1 Dec	379.65	0.15 ₹ 202.5	-0.05 -67.50	16.41	10 13,500	0 0	207 2,79,450
28 Nov	376.15	0.15 ₹ 202.5	-0.05 -67.50	16.58	35 47,250	12 16,200	206 2,78,100
27 Nov	378.05	0.2 ₹ 270	0 0.00	16.47	21 28,350	8 10,800	194 2,61,900
26 Nov	377.35	0.25 ₹ 337.5	0.05 67.50	17.10	75 1,01,250	-8 -10,800	186 2,51,100
25 Nov	370.05	0.2 ₹ 270	-0.15 -202.50	18.97	82 1,10,700	15 20,250	196 2,64,600
24 Nov	372.55	0.35 ₹ 472.5	-0.05 -67.50	19.25	64 86,400	3 4,050	180 2,43,000
21 Nov	378.20	0.4 ₹ 540	-0.15 -202.50	16.81	23 31,050	-2 -2,700	175 2,36,250
20 Nov	379.65	0.55 ₹ 742.5	-0.1 -135.00	17.07	35 47,250	9 12,150	175 2,36,250
19 Nov	379.05	0.65 ₹ 877.5	-0.4 -540.00	17.73	203 2,74,050	91 1,22,850	166 2,24,100
18 Nov	383.95	1 ₹ 1,350	-0.45 -607.50	17.46	87 1,17,450	22 29,700	74 99,900
17 Nov	387.85	1.45 ₹ 1,957.5	0.05 67.50	17.05	30 40,500	26 35,100	51 68,850
14 Nov	386.95	1.4 ₹ 1,890	0.3 405.00	16.62	30 40,500	19 25,650	25 33,750
3 Nov	388.55	2.9 ₹ 3,915	-0.4 -540.00	17.56	26 35,100	17 22,950	58 78,300
31 Oct	388.65	3.3 ₹ 4,455	0.15 202.50	-	25 33,750	16 21,600	42 56,700
30 Oct	387.70	3.15 ₹ 4,252.5	0.4 540.00	17.78	18 24,300	-3 -4,050	25 33,750
29 Oct	382.00	2.8 ₹ 3,780	-10.65 -14377.50	19.10	58 78,300	28 37,800	28 37,800
27 Oct	396.70	13.45 ₹ 18,157.5	0 0.00	2.84	0 0	0 0	0 0
24 Oct	394.05	13.45 ₹ 18,157.5	0 0.00	3.17	0 0	0 0	0 0

For Coal India Ltd - strike price 420 expiring on 30DEC2025

Delta for 420 CE is 0.02

Historical price for 420 CE is as follows

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 20.01, the open interest changed by -2 which decreased total open position to 151

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 19.25, the open interest changed by -20 which decreased total open position to 154

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 17.80, the open interest changed by -10 which decreased total open position to 174

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 0

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 17.89, the open interest changed by -19 which decreased total open position to 185

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 16.94, the open interest changed by 0 which decreased total open position to 204

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 16.41, the open interest changed by 0 which decreased total open position to 207

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 16.58, the open interest changed by 12 which increased total open position to 206

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 16.47, the open interest changed by 8 which increased total open position to 194

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 17.10, the open interest changed by -8 which decreased total open position to 186

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 18.97, the open interest changed by 15 which increased total open position to 196

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 19.25, the open interest changed by 3 which increased total open position to 180

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 16.81, the open interest changed by -2 which decreased total open position to 175

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 17.07, the open interest changed by 9 which increased total open position to 175

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 17.73, the open interest changed by 91 which increased total open position to 166

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 17.46, the open interest changed by 22 which increased total open position to 74

On 17 Nov COALINDIA was trading at 387.85. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 17.05, the open interest changed by 26 which increased total open position to 51

On 14 Nov COALINDIA was trading at 386.95. The strike last trading price was 1.4, which was 0.3 higher than the previous day. The implied volatity was 16.62, the open interest changed by 19 which increased total open position to 25

On 3 Nov COALINDIA was trading at 388.55. The strike last trading price was 2.9, which was -0.4 lower than the previous day. The implied volatity was 17.56, the open interest changed by 17 which increased total open position to 58

On 31 Oct COALINDIA was trading at 388.65. The strike last trading price was 3.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 42

On 30 Oct COALINDIA was trading at 387.70. The strike last trading price was 3.15, which was 0.4 higher than the previous day. The implied volatity was 17.78, the open interest changed by -3 which decreased total open position to 25

On 29 Oct COALINDIA was trading at 382.00. The strike last trading price was 2.8, which was -10.65 lower than the previous day. The implied volatity was 19.10, the open interest changed by 28 which increased total open position to 28

On 27 Oct COALINDIA was trading at 396.70. The strike last trading price was 13.45, which was 0 lower than the previous day. The implied volatity was 2.84, 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 13.45, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0

COALINDIA 30DEC2025 420 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	379.35	46.65 ₹ 62,977.5	1.65 2227.50	-	0 0	0 0	0 0
8 Dec	377.35	46.65 ₹ 62,977.5	1.65 2227.50	-	0 0	0 0	47 63,450
5 Dec	379.95	46.65 ₹ 62,977.5	1.65 2227.50	-	0 0	0 0	0 0
4 Dec	379.05	46.65 ₹ 62,977.5	1.65 2227.50	-	0 0	0 0	0 0
3 Dec	375.25	46.65 ₹ 62,977.5	1.65 2227.50	-	0 0	0 0	0 0
2 Dec	378.95	46.65 ₹ 62,977.5	1.65 2227.50	-	0 0	0 0	0 0
1 Dec	379.65	46.65 ₹ 62,977.5	1.65 2227.50	-	0 0	0 0	0 0
28 Nov	376.15	46.65 ₹ 62,977.5	1.65 2227.50	-	0 0	0 0	0 0
27 Nov	378.05	46.65 ₹ 62,977.5	1.65 2227.50	-	0 0	0 0	0 0
26 Nov	377.35	46.65 ₹ 62,977.5	1.65 2227.50	-	0 0	39 52,650	0 0
25 Nov	370.05	46.65 ₹ 62,977.5	1.65 2227.50	23.58	40 54,000	38 51,300	46 62,100
24 Nov	372.55	45 ₹ 60,750	13.75 18562.50	30.23	6 8,100	5 6,750	7 9,450
21 Nov	378.20	31.25 ₹ 42,187.5	-11.8 -15930.00	-	0 0	0 0	0 0
20 Nov	379.65	31.25 ₹ 42,187.5	-11.8 -15930.00	-	0 0	0 0	0 0
19 Nov	379.05	31.25 ₹ 42,187.5	-11.8 -15930.00	-	0 0	2 2,700	0 0
18 Nov	383.95	31.25 ₹ 42,187.5	-11.8 -15930.00	7.98	2 2,700	1 1,350	1 1,350
17 Nov	387.85	43.05 ₹ 58,117.5	0 0.00	-	0 0	0 0	0 0
14 Nov	386.95	43.05 ₹ 58,117.5	0 0.00	-	0 0	0 0	0 0
3 Nov	388.55	37.15 ₹ 50,152.5	0 0.00	-	0 0	0 0	0 0
31 Oct	388.65	37.15 ₹ 50,152.5	0 0.00	-	0 0	0 0	0 0
30 Oct	387.70	37.15 ₹ 50,152.5	0 0.00	-	0 0	0 0	0 0
29 Oct	382.00	37.15 ₹ 50,152.5	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 420 expiring on 30DEC2025

Delta for 420 PE is -

Historical price for 420 PE is as follows

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 46.65, which was 1.65 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 46.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 46.65, which was 1.65 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 46.65, which was 1.65 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 46.65, which was 1.65 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 46.65, which was 1.65 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 46.65, which was 1.65 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 46.65, which was 1.65 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 46.65, which was 1.65 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 46.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 0

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 46.65, which was 1.65 higher than the previous day. The implied volatity was 23.58, the open interest changed by 38 which increased total open position to 46

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 45, which was 13.75 higher than the previous day. The implied volatity was 30.23, the open interest changed by 5 which increased total open position to 7

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 31.25, which was -11.8 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 31.25, which was -11.8 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 31.25, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 31.25, which was -11.8 lower than the previous day. The implied volatity was 7.98, the open interest changed by 1 which increased total open position to 1

On 17 Nov COALINDIA was trading at 387.85. The strike last trading price was 43.05, 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 43.05, 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 37.15, 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 31 Oct COALINDIA was trading at 388.65. The strike last trading price was 37.15, 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 30 Oct COALINDIA was trading at 387.70. The strike last trading price was 37.15, 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 29 Oct COALINDIA was trading at 382.00. The strike last trading price was 37.15, 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 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