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 440 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 0.00	24.19	30 40,500	5 6,750	47 63,450
8 Dec	377.35	0.05 ₹ 67.5	0 0.00	24.23	1 1,350	0 0	42 56,700
3 Dec	375.25	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	0 0

2 Dec	378.95	0.05 ₹ 67.5	0 0.00	20.61	2 2,700	0 0	42 56,700
1 Dec	379.65	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	0 0
28 Nov	376.15	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	0 0
27 Nov	378.05	0.05 ₹ 67.5	0 0.00	-	0 0	24 32,400	0 0
26 Nov	377.35	0.05 ₹ 67.5	0 0.00	19.02	24 32,400	22 29,700	40 54,000
25 Nov	370.05	0.05 ₹ 67.5	-1.9 -2565.00	20.99	18 24,300	17 22,950	17 22,950
24 Nov	372.55	1.95 ₹ 2,632.5	0 0.00	13.80	0 0	0 0	0 0
21 Nov	378.20	1.95 ₹ 2,632.5	0 0.00	11.47	0 0	0 0	0 0
20 Nov	379.65	1.95 ₹ 2,632.5	0 0.00	11.10	0 0	0 0	0 0
19 Nov	379.05	1.95 ₹ 2,632.5	0 0.00	11.11	0 0	0 0	0 0
18 Nov	383.95	1.95 ₹ 2,632.5	0 0.00	10.20	0 0	0 0	0 0
17 Nov	387.85	1.95 ₹ 2,632.5	0 0.00	9.28	0 0	0 0	0 0

For Coal India Ltd - strike price 440 expiring on 30DEC2025

Delta for 440 CE is 0.01

Historical price for 440 CE is as follows

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 24.19, the open interest changed by 5 which increased total open position to 47

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 24.23, the open interest changed by 0 which decreased total open position to 42

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 -, 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 0.05, which was 0 lower than the previous day. The implied volatity was 20.61, the open interest changed by 0 which decreased total open position to 42

On 1 Dec COALINDIA was trading at 379.65. 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 28 Nov COALINDIA was trading at 376.15. 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 0

On 27 Nov COALINDIA was trading at 378.05. 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 24 which increased total open position to 0

On 26 Nov 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 19.02, the open interest changed by 22 which increased total open position to 40

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 0.05, which was -1.9 lower than the previous day. The implied volatity was 20.99, the open interest changed by 17 which increased total open position to 17

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 1.95, which was 0 lower than the previous day. The implied volatity was 13.80, 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 1.95, which was 0 lower than the previous day. The implied volatity was 11.47, 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 1.95, which was 0 lower than the previous day. The implied volatity was 11.10, 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 1.95, which was 0 lower than the previous day. The implied volatity was 11.11, 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 1.95, which was 0 lower than the previous day. The implied volatity was 10.20, 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 1.95, which was 0 lower than the previous day. The implied volatity was 9.28, the open interest changed by 0 which decreased total open position to 0

COALINDIA 30DEC2025 440 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	379.35	66.15 ₹ 89,302.5	3.15 4252.50	-	0 0	0 0	0 0
8 Dec	377.35	66.15 ₹ 89,302.5	3.15 4252.50	-	0 0	0 0	1,178 15,90,300
3 Dec	375.25	66.15 ₹ 89,302.5	3.15 4252.50	-	0 0	0 0	0 0
2 Dec	378.95	66.15 ₹ 89,302.5	3.15 4252.50	-	0 0	0 0	0 0
1 Dec	379.65	66.15 ₹ 89,302.5	3.15 4252.50	-	0 0	0 0	0 0
28 Nov	376.15	66.15 ₹ 89,302.5	3.15 4252.50	-	0 0	0 0	0 0
27 Nov	378.05	66.15 ₹ 89,302.5	3.15 4252.50	-	0 0	0 0	0 0
26 Nov	377.35	66.15 ₹ 89,302.5	3.15 4252.50	-	0 0	1,167 15,75,450	0 0
25 Nov	370.05	66.15 ₹ 89,302.5	3.15 4252.50	27.41	1,239 16,72,650	1,167 15,75,450	1,178 15,90,300
24 Nov	372.55	63 ₹ 85,050	5.3 7155.00	28.07	5 6,750	3 4,050	9 12,150
21 Nov	378.20	57.7 ₹ 77,895	-2.7 -3645.00	26.79	6 8,100	3 4,050	3 4,050
20 Nov	379.65	60.4 ₹ 81,540	0 0.00	-	0 0	0 0	0 0
19 Nov	379.05	60.4 ₹ 81,540	0 0.00	-	0 0	0 0	0 0
18 Nov	383.95	60.4 ₹ 81,540	0 0.00	-	0 0	0 0	0 0
17 Nov	387.85	60.4 ₹ 81,540	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 440 expiring on 30DEC2025

Delta for 440 PE is -

Historical price for 440 PE is as follows

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 66.15, which was 3.15 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 66.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1178

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 66.15, which was 3.15 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 66.15, which was 3.15 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 66.15, which was 3.15 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 66.15, which was 3.15 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 66.15, which was 3.15 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 66.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 1167 which increased total open position to 0

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 66.15, which was 3.15 higher than the previous day. The implied volatity was 27.41, the open interest changed by 1167 which increased total open position to 1178

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 63, which was 5.3 higher than the previous day. The implied volatity was 28.07, the open interest changed by 3 which increased total open position to 9

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 57.7, which was -2.7 lower than the previous day. The implied volatity was 26.79, the open interest changed by 3 which increased total open position to 3

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 60.4, 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 60.4, 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 60.4, 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 60.4, 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