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 435 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	384.75	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	14 18,900
16 Dec	381.60	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	14 18,900
15 Dec	384.45	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	0 0
12 Dec	383.35	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	14 18,900

11 Dec	384.00	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	14 18,900
10 Dec	382.15	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	14 18,900
9 Dec	379.35	0.05 ₹ 67.5	0 0.00	22.42	5 6,750	-4 -5,400	15 20,250
8 Dec	377.35	0.05 ₹ 67.5	0 0.00	22.59	2 2,700	0 0	19 25,650
5 Dec	379.95	0.05 ₹ 67.5	0 0.00	20.25	2 2,700	0 0	19 25,650
4 Dec	379.05	0.05 ₹ 67.5	0 0.00	19.94	6 8,100	-5 -6,750	20 27,000
3 Dec	375.25	0.05 ₹ 67.5	0 0.00	20.86	2 2,700	0 0	27 36,450
2 Dec	378.95	0.05 ₹ 67.5	-0.1 -135.00	19.20	2 2,700	1 1,350	26 35,100
1 Dec	379.65	0.15 ₹ 202.5	-2.3 -3105.00	-	0 0	0 0	0 0
28 Nov	376.15	0.15 ₹ 202.5	-2.3 -3105.00	-	0 0	0 0	0 0
27 Nov	378.05	0.15 ₹ 202.5	-2.3 -3105.00	-	0 0	25 33,750	0 0
26 Nov	377.35	0.15 ₹ 202.5	-2.3 -3105.00	20.39	25 33,750	15 20,250	15 20,250
25 Nov	370.05	2.45 ₹ 3,307.5	0 0.00	13.62	0 0	0 0	0 0
24 Nov	372.55	2.45 ₹ 3,307.5	0 0.00	12.92	0 0	0 0	0 0
21 Nov	378.20	2.45 ₹ 3,307.5	0 0.00	10.78	0 0	0 0	0 0
20 Nov	379.65	2.45 ₹ 3,307.5	0 0.00	-	0 0	0 0	0 0
19 Nov	379.05	2.45 ₹ 3,307.5	0 0.00	10.35	0 0	0 0	0 0
18 Nov	383.95	2.45 ₹ 3,307.5	0 0.00	9.32	0 0	0 0	0 0
17 Nov	387.85	2.45 ₹ 3,307.5	0 0.00	8.46	0 0	0 0	0 0

For Coal India Ltd - strike price 435 expiring on 30DEC2025

Delta for 435 CE is -

Historical price for 435 CE is as follows

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 0.05, 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 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 22.42, the open interest changed by -4 which decreased total open position to 15

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 22.59, the open interest changed by 0 which decreased total open position to 19

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 20.25, the open interest changed by 0 which decreased total open position to 19

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 19.94, the open interest changed by -5 which decreased total open position to 20

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 20.86, the open interest changed by 0 which decreased total open position to 27

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was 19.20, the open interest changed by 1 which increased total open position to 26

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 0.15, which was -2.3 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 -2.3 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 0.15, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 0.15, which was -2.3 lower than the previous day. The implied volatity was 20.39, the open interest changed by 15 which increased total open position to 15

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 13.62, 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 2.45, which was 0 lower than the previous day. The implied volatity was 12.92, 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 2.45, which was 0 lower than the previous day. The implied volatity was 10.78, 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 2.45, 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 2.45, which was 0 lower than the previous day. The implied volatity was 10.35, 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 2.45, which was 0 lower than the previous day. The implied volatity was 9.32, 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 2.45, which was 0 lower than the previous day. The implied volatity was 8.46, the open interest changed by 0 which decreased total open position to 0

COALINDIA 30DEC2025 435 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	384.75	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
16 Dec	381.60	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
15 Dec	384.45	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
12 Dec	383.35	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
11 Dec	384.00	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
10 Dec	382.15	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
9 Dec	379.35	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
8 Dec	377.35	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
5 Dec	379.95	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
4 Dec	379.05	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
3 Dec	375.25	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
2 Dec	378.95	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
1 Dec	379.65	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
28 Nov	376.15	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
27 Nov	378.05	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
26 Nov	377.35	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
25 Nov	370.05	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
24 Nov	372.55	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
21 Nov	378.20	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
20 Nov	379.65	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
19 Nov	379.05	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
18 Nov	383.95	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0
17 Nov	387.85	55.9 ₹ 75,465	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 435 expiring on 30DEC2025

Delta for 435 PE is -

Historical price for 435 PE is as follows

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 55.9, 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 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 55.9, 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 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 55.9, 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 Dec COALINDIA was trading at 383.35. The strike last trading price was 55.9, 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 Dec COALINDIA was trading at 384.00. The strike last trading price was 55.9, 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 Dec COALINDIA was trading at 382.15. The strike last trading price was 55.9, 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 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 55.9, 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 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 55.9, 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 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 55.9, 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 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 Nov COALINDIA was trading at 378.05. The strike last trading price was 55.9, 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 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 55.9, 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 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 55.9, 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 Nov COALINDIA was trading at 372.55. The strike last trading price was 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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 55.9, 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