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
17 Dec 2025 09:07 AM 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 450 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	381.60	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	28 37,800
16 Dec	381.60	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	28 37,800
12 Dec	383.35	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	28 37,800
11 Dec	384.00	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	28 37,800
10 Dec	382.15	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	28 37,800
8 Dec	377.35	0.05 ₹ 67.5	0 0.00	-	0 0	0 0	28 37,800
3 Dec	375.25	0.05 ₹ 67.5	0 0.00	25.30	24 32,400	15 20,250	28 37,800
2 Dec	378.95	0.05 ₹ 67.5	0 0.00	23.61	4 5,400	1 1,350	13 17,550
1 Dec	379.65	0.05 ₹ 67.5	0 0.00	22.92	1 1,350	0 0	12 16,200
27 Nov	378.05	0.05 ₹ 67.5	-0.1 -135.00	21.71	8 10,800	0 0	4 5,400
26 Nov	377.35	0.15 ₹ 202.5	-1.1 -1485.00	-	0 0	0 0	0 0
25 Nov	370.05	0.15 ₹ 202.5	-1.1 -1485.00	-	0 0	0 0	0 0
24 Nov	372.55	0.15 ₹ 202.5	-1.1 -1485.00	-	0 0	0 0	0 0

21 Nov	378.20	0.15 ₹ 202.5	-1.1 -1485.00	-	0 0	0 0	0 0
19 Nov	379.05	0.15 ₹ 202.5	-1.1 -1485.00	21.84	4 5,400	2 2,700	2 2,700

For Coal India Ltd - strike price 450 expiring on 30DEC2025

Delta for 450 CE is -

Historical price for 450 CE is as follows

On 17 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 28

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 28

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 28

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 28

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 28

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 -, the open interest changed by 0 which decreased total open position to 28

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 25.30, the open interest changed by 15 which increased total open position to 28

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 23.61, the open interest changed by 1 which increased total open position to 13

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 22.92, the open interest changed by 0 which decreased total open position to 12

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was 21.71, the open interest changed by 0 which decreased total open position to 4

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 0.15, which was -1.1 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 0.15, which was -1.1 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 0.15, which was -1.1 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 0.15, which was -1.1 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 0.15, which was -1.1 lower than the previous day. The implied volatity was 21.84, the open interest changed by 2 which increased total open position to 2

COALINDIA 30DEC2025 450 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	381.60	71.45 ₹ 96,457.5	-4.65 -6277.50	-	0 0	0 0	138 1,86,300
16 Dec	381.60	71.45 ₹ 96,457.5	-4.65 -6277.50	-	0 0	0 0	138 1,86,300
12 Dec	383.35	71.45 ₹ 96,457.5	-4.65 -6277.50	-	0 0	0 0	138 1,86,300
11 Dec	384.00	71.45 ₹ 96,457.5	-4.65 -6277.50	-	0 0	0 0	138 1,86,300
10 Dec	382.15	71.45 ₹ 96,457.5	-4.65 -6277.50	-	0 0	0 0	138 1,86,300
8 Dec	377.35	71.45 ₹ 96,457.5	-4.65 -6277.50	-	0 0	0 0	138 1,86,300
3 Dec	375.25	71.45 ₹ 96,457.5	-4.65 -6277.50	-	0 0	0 0	0 0
2 Dec	378.95	71.45 ₹ 96,457.5	-4.65 -6277.50	-	0 0	0 0	0 0
1 Dec	379.65	71.45 ₹ 96,457.5	-4.65 -6277.50	-	0 0	0 0	0 0
27 Nov	378.05	71.45 ₹ 96,457.5	-4.65 -6277.50	-	0 0	88 1,18,800	0 0
26 Nov	377.35	71.45 ₹ 96,457.5	-4.65 -6277.50	45.16	97 1,30,950	83 1,12,050	133 1,79,550
25 Nov	370.05	76.5 ₹ 1,03,275	4.5 6075.00	35.21	21 28,350	20 27,000	49 66,150
24 Nov	372.55	72 ₹ 97,200	4 5400.00	-	25 33,750	10 13,500	17 22,950
21 Nov	378.20	68 ₹ 91,800	-1.6 -2160.00	32.74	7 9,450	3 4,050	3 4,050
19 Nov	379.05	69.6 ₹ 93,960	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 450 expiring on 30DEC2025

Delta for 450 PE is -

Historical price for 450 PE is as follows

On 17 Dec COALINDIA was trading at 381.60. The strike last trading price was 71.45, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 71.45, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 71.45, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 71.45, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 71.45, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 71.45, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 71.45, which was -4.65 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 71.45, which was -4.65 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 71.45, which was -4.65 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 71.45, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 88 which increased total open position to 0

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 71.45, which was -4.65 lower than the previous day. The implied volatity was 45.16, the open interest changed by 83 which increased total open position to 133

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 76.5, which was 4.5 higher than the previous day. The implied volatity was 35.21, the open interest changed by 20 which increased total open position to 49

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 72, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 17

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 68, which was -1.6 lower than the previous day. The implied volatity was 32.74, the open interest changed by 3 which increased total open position to 3

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 69.6, 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