COALINDIA

Coal India Ltd

381.6 -2.85 (-0.74%)

L: 378.35 H: 384.2

Back to Option Chain

Historical option data for COALINDIA
16 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 425 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	381.60	0.1 ₹ 135	0 0.00	-	0 0	0 0	33 44,550
15 Dec	384.45	0.1 ₹ 135	0 0.00	22.19	1 1,350	0 0	0 0
12 Dec	383.35	0.1 ₹ 135	-0.05 -67.50	20.63	23 31,050	-9 -12,150	39 52,650
11 Dec	384.00	0.1 ₹ 135	0 0.00	-	0 0	0 0	48 64,800
10 Dec	382.15	0.1 ₹ 135	0 0.00	19.75	16 21,600	-13 -17,550	49 66,150
9 Dec	379.35	0.1 ₹ 135	-0.05 -67.50	-	0 0	-1 -1,350	0 0
8 Dec	377.35	0.1 ₹ 135	-0.05 -67.50	21.05	5 6,750	-1 -1,350	62 83,700
5 Dec	379.95	0.15 ₹ 202.5	0.05 67.50	-	0 0	0 0	0 0
4 Dec	379.05	0.15 ₹ 202.5	0.05 67.50	19.49	1 1,350	0 0	63 85,050
3 Dec	375.25	0.1 ₹ 135	-0.05 -67.50	19.44	2 2,700	0 0	65 87,750
2 Dec	378.95	0.15 ₹ 202.5	0 0.00	18.70	1 1,350	0 0	65 87,750
1 Dec	379.65	0.15 ₹ 202.5	0 0.00	-	0 0	0 0	0 0
28 Nov	376.15	0.15 ₹ 202.5	0 0.00	-	0 0	31 41,850	0 0
27 Nov	378.05	0.15 ₹ 202.5	0 0.00	17.35	31 41,850	25 33,750	59 79,650
26 Nov	377.35	0.15 ₹ 202.5	0 0.00	17.33	3 4,050	-2 -2,700	33 44,550
25 Nov	370.05	0.15 ₹ 202.5	-0.05 -67.50	19.64	31 41,850	3 4,050	35 47,250

24 Nov	372.55	0.2 ₹ 270	-0.15 -202.50	19.08	5 6,750	4 5,400	32 43,200
21 Nov	378.20	0.35 ₹ 472.5	-0.05 -67.50	18.23	1 1,350	0 0	29 39,150
20 Nov	379.65	0.4 ₹ 540	-0.15 -202.50	17.66	33 44,550	21 28,350	35 47,250
19 Nov	379.05	0.55 ₹ 742.5	-3.1 -4185.00	18.93	16 21,600	12 16,200	12 16,200
18 Nov	383.95	3.65 ₹ 4,927.5	0 0.00	-	0 0	0 0	0 0
17 Nov	387.85	3.65 ₹ 4,927.5	0 0.00	-	0 0	0 0	0 0
3 Nov	388.55	2.5 ₹ 3,375	0 0.00	-	0 0	-9 -12,150	0 0
31 Oct	388.65	2.5 ₹ 3,375	0 0.00	-	12 16,200	-1 -1,350	43 58,050
30 Oct	387.70	2.5 ₹ 3,375	0.3 405.00	18.19	38 51,300	1 1,350	44 59,400
29 Oct	382.00	2.2 ₹ 2,970	-1.1 -1485.00	19.36	71 95,850	42 56,700	44 59,400
27 Oct	396.70	3.3 ₹ 4,455	-0.15 -202.50	15.54	2 2,700	1 1,350	2 2,700
24 Oct	394.05	3.45 ₹ 4,657.5	-8.5 -11475.00	16.43	3 4,050	1 1,350	1 1,350

For Coal India Ltd - strike price 425 expiring on 30DEC2025

Delta for 425 CE is -

Historical price for 425 CE is as follows

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 22.19, 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 0.1, which was -0.05 lower than the previous day. The implied volatity was 20.63, the open interest changed by -9 which decreased total open position to 39

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 19.75, the open interest changed by -13 which decreased total open position to 49

On 9 Dec COALINDIA was trading at 379.35. 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 -1 which decreased total open position to 0

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 21.05, the open interest changed by -1 which decreased total open position to 62

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 -, 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 0.15, which was 0.05 higher than the previous day. The implied volatity was 19.49, the open interest changed by 0 which decreased total open position to 63

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 19.44, the open interest changed by 0 which decreased total open position to 65

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 18.70, the open interest changed by 0 which decreased total open position to 65

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 0.15, 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 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 0

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 17.35, the open interest changed by 25 which increased total open position to 59

On 26 Nov 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 17.33, the open interest changed by -2 which decreased total open position to 33

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 19.64, the open interest changed by 3 which increased total open position to 35

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 19.08, the open interest changed by 4 which increased total open position to 32

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 18.23, the open interest changed by 0 which decreased total open position to 29

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 17.66, the open interest changed by 21 which increased total open position to 35

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 0.55, which was -3.1 lower than the previous day. The implied volatity was 18.93, the open interest changed by 12 which increased total open position to 12

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 3.65, 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 3.65, 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 2.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 31 Oct COALINDIA was trading at 388.65. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 43

On 30 Oct COALINDIA was trading at 387.70. The strike last trading price was 2.5, which was 0.3 higher than the previous day. The implied volatity was 18.19, the open interest changed by 1 which increased total open position to 44

On 29 Oct COALINDIA was trading at 382.00. The strike last trading price was 2.2, which was -1.1 lower than the previous day. The implied volatity was 19.36, the open interest changed by 42 which increased total open position to 44

On 27 Oct COALINDIA was trading at 396.70. The strike last trading price was 3.3, which was -0.15 lower than the previous day. The implied volatity was 15.54, the open interest changed by 1 which increased total open position to 2

On 24 Oct COALINDIA was trading at 394.05. The strike last trading price was 3.45, which was -8.5 lower than the previous day. The implied volatity was 16.43, the open interest changed by 1 which increased total open position to 1

COALINDIA 30DEC2025 425 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	381.60	49 ₹ 66,150	-0.1 -135.00	-	0 0	0 0	3 4,050
15 Dec	384.45	49 ₹ 66,150	-0.1 -135.00	-	0 0	0 0	0 0
12 Dec	383.35	49 ₹ 66,150	-0.1 -135.00	-	0 0	0 0	3 4,050
11 Dec	384.00	49 ₹ 66,150	-0.1 -135.00	-	0 0	0 0	3 4,050
10 Dec	382.15	49 ₹ 66,150	-0.1 -135.00	-	0 0	0 0	3 4,050
9 Dec	379.35	49 ₹ 66,150	-0.1 -135.00	-	0 0	0 0	0 0
8 Dec	377.35	49 ₹ 66,150	-0.1 -135.00	-	0 0	0 0	3 4,050
5 Dec	379.95	49 ₹ 66,150	-0.1 -135.00	-	0 0	0 0	0 0
4 Dec	379.05	49 ₹ 66,150	-0.1 -135.00	-	0 0	0 0	0 0
3 Dec	375.25	49 ₹ 66,150	-0.1 -135.00	-	0 0	0 0	0 0
2 Dec	378.95	49 ₹ 66,150	-0.1 -135.00	-	0 0	0 0	0 0
1 Dec	379.65	49 ₹ 66,150	-0.1 -135.00	-	0 0	0 0	0 0
28 Nov	376.15	49 ₹ 66,150	-0.1 -135.00	-	0 0	0 0	0 0
27 Nov	378.05	49 ₹ 66,150	-0.1 -135.00	-	0 0	0 0	0 0
26 Nov	377.35	49 ₹ 66,150	-0.1 -135.00	-	0 0	2 2,700	0 0
25 Nov	370.05	49 ₹ 66,150	-0.1 -135.00	-	2 2,700	0 0	1 1,350
24 Nov	372.55	49.1 ₹ 66,285	1.9 2565.00	28.70	1 1,350	0 0	0 0
21 Nov	378.20	47.2 ₹ 63,720	0 0.00	-	0 0	0 0	0 0
20 Nov	379.65	47.2 ₹ 63,720	0 0.00	-	0 0	0 0	0 0
19 Nov	379.05	47.2 ₹ 63,720	0 0.00	-	0 0	0 0	0 0
18 Nov	383.95	47.2 ₹ 63,720	0 0.00	-	0 0	0 0	0 0
17 Nov	387.85	47.2 ₹ 63,720	0 0.00	-	0 0	0 0	0 0
3 Nov	388.55	40.55 ₹ 54,742.5	0 0.00	-	0 0	0 0	0 0
31 Oct	388.65	40.55 ₹ 54,742.5	0 0.00	-	0 0	0 0	0 0
30 Oct	387.70	40.55 ₹ 54,742.5	0 0.00	-	0 0	0 0	0 0
29 Oct	382.00	40.55 ₹ 54,742.5	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 425 expiring on 30DEC2025

Delta for 425 PE is -

Historical price for 425 PE is as follows

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 49, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 49, which was -0.1 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 49, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 49, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 49, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 49, which was -0.1 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 49, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 49, which was -0.1 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 49, which was -0.1 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 49, which was -0.1 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 49, which was -0.1 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 49, which was -0.1 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 49, which was -0.1 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 49, which was -0.1 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 49, which was -0.1 lower 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 49, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 49.1, which was 1.9 higher than the previous day. The implied volatity was 28.70, 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 47.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 47.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 47.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 47.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov COALINDIA was trading at 387.85. The strike last trading price was 47.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov COALINDIA was trading at 388.55. The strike last trading price was 40.55, 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 40.55, 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 40.55, 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 40.55, 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