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 445 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	72 97,200
16 Dec	381.60	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	72 97,200
15 Dec	384.45	0.05 ₹ 67.5	0 0.00	28.39	3 4,050	0 0	75 1,01,250
12 Dec	383.35	0.05 ₹ 67.5	0 0.00	26.27	7 9,450	0 0	82 1,10,700
11 Dec	384.00	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	82 1,10,700
10 Dec	382.15	0.05 ₹ 67.5	0 0.00	25.08	28 37,800	-27 -36,450	82 1,10,700
9 Dec	379.35	0.05 ₹ 67.5	0 0.00	25.87	10 13,500	0 0	110 1,48,500
8 Dec	377.35	0.05 ₹ 67.5	0 0.00	25.85	1 1,350	0 0	109 1,47,150
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	-	0 0	0 0	0 0
1 Dec	379.65	0.05 ₹ 67.5	0 0.00	-	0 0	4 5,400	0 0
28 Nov	376.15	0.05 ₹ 67.5	0 0.00	21.24	4 5,400	0 0	105 1,41,750
27 Nov	378.05	0.05 ₹ 67.5	0 0.00	-	0 0	4 5,400	0 0
26 Nov	377.35	0.05 ₹ 67.5	0 0.00	20.31	6 8,100	3 4,050	104 1,40,400
25 Nov	370.05	0.05 ₹ 67.5	-0.05 -67.50	22.30	33 44,550	0 0	68 91,800
24 Nov	372.55	0.1 ₹ 135	0 0.00	22.78	56 75,600	5 6,750	67 90,450

21 Nov	378.20	0.1 ₹ 135	-0.05 -67.50	20.16	10 13,500	8 10,800	61 82,350
20 Nov	379.65	0.15 ₹ 202.5	0.05 67.50	20.59	20 27,000	0 0	52 70,200
19 Nov	379.05	0.1 ₹ 135	-0.15 -202.50	19.49	2 2,700	0 0	52 70,200
18 Nov	383.95	0.25 ₹ 337.5	-0.15 -202.50	20.32	91 1,22,850	44 59,400	52 70,200
17 Nov	387.85	0.4 ₹ 540	-1.6 -2160.00	20.19	18 24,300	6 8,100	7 9,450

For Coal India Ltd - strike price 445 expiring on 30DEC2025

Delta for 445 CE is -

Historical price for 445 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 72

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 72

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 28.39, the open interest changed by 0 which decreased total open position to 75

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 26.27, the open interest changed by 0 which decreased total open position to 82

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 82

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 25.08, the open interest changed by -27 which decreased total open position to 82

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 25.87, the open interest changed by 0 which decreased total open position to 110

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 25.85, the open interest changed by 0 which decreased total open position to 109

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 -, 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 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased 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 21.24, the open interest changed by 0 which decreased total open position to 105

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 4 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 20.31, the open interest changed by 3 which increased total open position to 104

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 22.30, the open interest changed by 0 which decreased total open position to 68

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 22.78, the open interest changed by 5 which increased total open position to 67

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 20.16, the open interest changed by 8 which increased total open position to 61

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 20.59, the open interest changed by 0 which decreased total open position to 52

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 19.49, the open interest changed by 0 which decreased total open position to 52

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 20.32, the open interest changed by 44 which increased total open position to 52

On 17 Nov COALINDIA was trading at 387.85. The strike last trading price was 0.4, which was -1.6 lower than the previous day. The implied volatity was 20.19, the open interest changed by 6 which increased total open position to 7

COALINDIA 30DEC2025 445 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	384.75	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
16 Dec	381.60	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
15 Dec	384.45	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
12 Dec	383.35	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
11 Dec	384.00	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
10 Dec	382.15	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
9 Dec	379.35	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
8 Dec	377.35	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
3 Dec	375.25	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
2 Dec	378.95	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
1 Dec	379.65	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
28 Nov	376.15	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
27 Nov	378.05	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
26 Nov	377.35	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
25 Nov	370.05	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
24 Nov	372.55	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
21 Nov	378.20	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
20 Nov	379.65	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
19 Nov	379.05	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
18 Nov	383.95	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0
17 Nov	387.85	64.95 ₹ 87,682.5	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 445 expiring on 30DEC2025

Delta for 445 PE is -

Historical price for 445 PE is as follows

On 17 Dec COALINDIA was trading at 384.75. The strike last trading price was 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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 64.95, 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