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 430 CE
Delta: 0.01 Vega: 0.02 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	379.35	0.05 ₹ 67.5	-0.15 -202.50	20.76	26 35,100	-24 -32,400	34 45,900
8 Dec	377.35	0.2 ₹ 270	0.1 135.00	-	0 0	0 0	58 78,300
5 Dec	379.95	0.2 ₹ 270	0.1 135.00	-	0 0	0 0	0 0
4 Dec	379.05	0.2 ₹ 270	0.1 135.00	-	0 0	0 0	0 0
3 Dec	375.25	0.2 ₹ 270	0.1 135.00	-	0 0	0 0	0 0
2 Dec	378.95	0.2 ₹ 270	0.1 135.00	-	0 0	0 0	0 0
1 Dec	379.65	0.2 ₹ 270	0.1 135.00	20.63	2 2,700	0 0	58 78,300
28 Nov	376.15	0.1 ₹ 135	0 0.00	-	0 0	5 6,750	0 0
27 Nov	378.05	0.1 ₹ 135	0 0.00	17.88	20 27,000	5 6,750	58 78,300
26 Nov	377.35	0.1 ₹ 135	0 0.00	17.83	26 35,100	22 29,700	53 71,550
25 Nov	370.05	0.1 ₹ 135	0.05 67.50	20.08	38 51,300	29 39,150	30 40,500

24 Nov	372.55	0.05 ₹ 67.5	-2.95 -3982.50	17.11	1 1,350	0 0	0 0
21 Nov	378.20	3 ₹ 4,050	0 0.00	9.97	0 0	0 0	0 0
20 Nov	379.65	3 ₹ 4,050	0 0.00	9.48	0 0	0 0	0 0
19 Nov	379.05	3 ₹ 4,050	0 0.00	9.54	0 0	0 0	0 0
18 Nov	383.95	3 ₹ 4,050	0 0.00	8.49	0 0	0 0	0 0
17 Nov	387.85	3 ₹ 4,050	0 0.00	-	0 0	0 0	0 0
3 Nov	388.55	1.75 ₹ 2,362.5	-0.2 -270.00	18.30	11 14,850	4 5,400	36 48,600
31 Oct	388.65	1.95 ₹ 2,632.5	0 0.00	-	22 29,700	14 18,900	30 40,500
30 Oct	387.70	1.95 ₹ 2,632.5	-0.05 -67.50	18.49	19 25,650	11 14,850	16 21,600
29 Oct	382.00	2 ₹ 2,700	-8.6 -11610.00	20.49	5 6,750	4 5,400	4 5,400

For Coal India Ltd - strike price 430 expiring on 30DEC2025

Delta for 430 CE is 0.01

Historical price for 430 CE is as follows

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was 20.76, the open interest changed by -24 which decreased total open position to 34

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 0.2, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 0.2, which was 0.1 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 0.2, which was 0.1 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 0.2, which was 0.1 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 0.2, which was 0.1 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 0.2, which was 0.1 higher than the previous day. The implied volatity was 20.63, the open interest changed by 0 which decreased total open position to 58

On 28 Nov COALINDIA was trading at 376.15. 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 5 which increased total open position to 0

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 17.88, the open interest changed by 5 which increased total open position to 58

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 17.83, the open interest changed by 22 which increased total open position to 53

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 20.08, the open interest changed by 29 which increased total open position to 30

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 0.05, which was -2.95 lower than the previous day. The implied volatity was 17.11, 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 3, which was 0 lower than the previous day. The implied volatity was 9.97, 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 3, which was 0 lower than the previous day. The implied volatity was 9.48, 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 3, which was 0 lower than the previous day. The implied volatity was 9.54, 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 3, which was 0 lower than the previous day. The implied volatity was 8.49, 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, 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 1.75, which was -0.2 lower than the previous day. The implied volatity was 18.30, the open interest changed by 4 which increased total open position to 36

On 31 Oct COALINDIA was trading at 388.65. The strike last trading price was 1.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 30

On 30 Oct COALINDIA was trading at 387.70. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 18.49, the open interest changed by 11 which increased total open position to 16

On 29 Oct COALINDIA was trading at 382.00. The strike last trading price was 2, which was -8.6 lower than the previous day. The implied volatity was 20.49, the open interest changed by 4 which increased total open position to 4

COALINDIA 30DEC2025 430 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	379.35	50.75 ₹ 68,512.5	-5.55 -7492.50	-	0 0	0 0	0 0
8 Dec	377.35	50.75 ₹ 68,512.5	-5.55 -7492.50	-	0 0	0 0	24 32,400
5 Dec	379.95	50.75 ₹ 68,512.5	-5.55 -7492.50	-	0 0	0 0	0 0
4 Dec	379.05	50.75 ₹ 68,512.5	-5.55 -7492.50	-	0 0	0 0	0 0
3 Dec	375.25	50.75 ₹ 68,512.5	-5.55 -7492.50	-	0 0	0 0	0 0
2 Dec	378.95	50.75 ₹ 68,512.5	-5.55 -7492.50	-	0 0	0 0	0 0
1 Dec	379.65	50.75 ₹ 68,512.5	-5.55 -7492.50	-	0 0	0 0	0 0
28 Nov	376.15	50.75 ₹ 68,512.5	-5.55 -7492.50	-	0 0	0 0	0 0
27 Nov	378.05	50.75 ₹ 68,512.5	-5.55 -7492.50	-	0 0	-1 -1,350	0 0
26 Nov	377.35	50.75 ₹ 68,512.5	-5.55 -7492.50	32.89	12 16,200	-3 -4,050	22 29,700
25 Nov	370.05	56.8 ₹ 76,680	3.05 4117.50	29.06	22 29,700	15 20,250	24 32,400
24 Nov	372.55	53.75 ₹ 72,562.5	13.7 18495.00	29.10	1 1,350	0 0	8 10,800
21 Nov	378.20	40.05 ₹ 54,067.5	-0.95 -1282.50	-	0 0	0 0	0 0
20 Nov	379.65	40.05 ₹ 54,067.5	-0.95 -1282.50	-	0 0	0 0	0 0
19 Nov	379.05	40.05 ₹ 54,067.5	-0.95 -1282.50	-	0 0	7 9,450	0 0
18 Nov	383.95	40.05 ₹ 54,067.5	-0.95 -1282.50	-	7 9,450	6 8,100	7 9,450
17 Nov	387.85	41 ₹ 55,350	-10.5 -14175.00	-	0 0	0 0	0 0
3 Nov	388.55	44.15 ₹ 59,602.5	0 0.00	-	0 0	0 0	0 0
31 Oct	388.65	44.15 ₹ 59,602.5	0 0.00	-	0 0	0 0	0 0
30 Oct	387.70	44.15 ₹ 59,602.5	0 0.00	-	0 0	0 0	0 0
29 Oct	382.00	44.15 ₹ 59,602.5	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 430 expiring on 30DEC2025

Delta for 430 PE is -

Historical price for 430 PE is as follows

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 50.75, which was -5.55 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 50.75, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 50.75, which was -5.55 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 50.75, which was -5.55 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 50.75, which was -5.55 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 50.75, which was -5.55 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 50.75, which was -5.55 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 50.75, which was -5.55 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 50.75, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 50.75, which was -5.55 lower than the previous day. The implied volatity was 32.89, the open interest changed by -3 which decreased total open position to 22

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 56.8, which was 3.05 higher than the previous day. The implied volatity was 29.06, the open interest changed by 15 which increased total open position to 24

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 53.75, which was 13.7 higher than the previous day. The implied volatity was 29.10, the open interest changed by 0 which decreased total open position to 8

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 40.05, which was -0.95 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 40.05, which was -0.95 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 40.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 40.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 7

On 17 Nov COALINDIA was trading at 387.85. The strike last trading price was 41, which was -10.5 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 44.15, 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 44.15, 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 44.15, 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 44.15, 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