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
16 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 382.5 CE
Delta: 0.56 Vega: 0.30 Theta: -0.17 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	381.60	3.8 ₹ 5,130	-1.9 -2565.00	10.77	401 5,41,350	66 89,100	238 3,21,300
15 Dec	384.45	5.75 ₹ 7,762.5	0.85 1147.50	11.94	263 3,55,050	5 6,750	176 2,37,600
12 Dec	383.35	4.85 ₹ 6,547.5	-1.25 -1687.50	10.44	219 2,95,650	15 20,250	169 2,28,150
11 Dec	384.00	6 ₹ 8,100	0.65 877.50	11.55	261 3,52,350	-19 -25,650	151 2,03,850
10 Dec	382.15	5.2 ₹ 7,020	1.2 1620.00	12.56	621 8,38,350	17 22,950	170 2,29,500
9 Dec	379.35	3.8 ₹ 5,130	0.55 742.50	12.36	243 3,28,050	-35 -47,250	154 2,07,900
8 Dec	377.35	3 ₹ 4,050	-1.45 -1957.50	12.08	360 4,86,000	34 45,900	192 2,59,200
5 Dec	379.95	4.6 ₹ 6,210	0.15 202.50	11.52	153 2,06,550	3 4,050	158 2,13,300
4 Dec	379.05	4.45 ₹ 6,007.5	1.1 1485.00	11.97	31 41,850	0 0	155 2,09,250
3 Dec	375.25	3.25 ₹ 4,387.5	-1.55 -2092.50	12.61	159 2,14,650	15 20,250	160 2,16,000
2 Dec	378.95	4.8 ₹ 6,480	-0.55 -742.50	12.01	118 1,59,300	34 45,900	146 1,97,100
1 Dec	379.65	5.3 ₹ 7,155	0.85 1147.50	11.97	42 56,700	8 10,800	111 1,49,850
28 Nov	376.15	4.45 ₹ 6,007.5	-0.7 -945.00	12.98	74 99,900	8 10,800	104 1,40,400
27 Nov	378.05	5.2 ₹ 7,020	0.35 472.50	12.32	79 1,06,650	17 22,950	95 1,28,250
26 Nov	377.35	4.9 ₹ 6,615	1.8 2430.00	12.15	68 91,800	12 16,200	77 1,03,950
25 Nov	370.05	3.1 ₹ 4,185	-1.15 -1552.50	14.28	39 52,650	3 4,050	64 86,400
24 Nov	372.55	4.25 ₹ 5,737.5	-2.35 -3172.50	14.09	11 14,850	2 2,700	60 81,000
21 Nov	378.20	6.65 ₹ 8,977.5	-1.2 -1620.00	13.41	69 93,150	19 25,650	57 76,950
20 Nov	379.65	7.85 ₹ 10,597.5	-0.2 -270.00	14.06	33 44,550	7 9,450	38 51,300
19 Nov	379.05	8 ₹ 10,800	-7.25 -9787.50	14.71	34 45,900	17 22,950	21 28,350
18 Nov	383.95	15.25 ₹ 20,587.5	-0.5 -675.00	-	0 0	0 0	0 0
17 Nov	387.85	15.25 ₹ 20,587.5	-0.5 -675.00	-	0 0	4 5,400	0 0
14 Nov	386.95	15.25 ₹ 20,587.5	-0.5 -675.00	18.65	4 5,400	0 0	0 0
13 Nov	383.20	15.75 ₹ 21,262.5	0 0.00	-	0 0	0 0	0 0
12 Nov	386.50	15.75 ₹ 21,262.5	0 0.00	-	0 0	0 0	0 0

11 Nov	382.80	15.75 ₹ 21,262.5	0 0.00	-	0 0	0 0	0 0
10 Nov	381.35	15.75 ₹ 21,262.5	0 0.00	-	0 0	0 0	0 0
7 Nov	376.00	15.75 ₹ 21,262.5	0 0.00	0.27	0 0	0 0	0 0
6 Nov	373.15	15.75 ₹ 21,262.5	0 0.00	0.91	0 0	0 0	0 0
3 Nov	388.55	25.2 ₹ 34,020	0 0.00	-	0 0	0 0	0 0
31 Oct	388.65	25.2 ₹ 34,020	0 0.00	-	0 0	0 0	0 0
30 Oct	387.70	25.2 ₹ 34,020	0 0.00	-	0 0	0 0	0 0
29 Oct	382.00	25.2 ₹ 34,020	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 382.5 expiring on 30DEC2025

Delta for 382.5 CE is 0.56

Historical price for 382.5 CE is as follows

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 3.8, which was -1.9 lower than the previous day. The implied volatity was 10.77, the open interest changed by 66 which increased total open position to 238

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 5.75, which was 0.85 higher than the previous day. The implied volatity was 11.94, the open interest changed by 5 which increased total open position to 176

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 4.85, which was -1.25 lower than the previous day. The implied volatity was 10.44, the open interest changed by 15 which increased total open position to 169

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 6, which was 0.65 higher than the previous day. The implied volatity was 11.55, the open interest changed by -19 which decreased total open position to 151

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 5.2, which was 1.2 higher than the previous day. The implied volatity was 12.56, the open interest changed by 17 which increased total open position to 170

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 3.8, which was 0.55 higher than the previous day. The implied volatity was 12.36, the open interest changed by -35 which decreased total open position to 154

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 3, which was -1.45 lower than the previous day. The implied volatity was 12.08, the open interest changed by 34 which increased total open position to 192

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 4.6, which was 0.15 higher than the previous day. The implied volatity was 11.52, the open interest changed by 3 which increased total open position to 158

On 4 Dec COALINDIA was trading at 379.05. The strike last trading price was 4.45, which was 1.1 higher than the previous day. The implied volatity was 11.97, the open interest changed by 0 which decreased total open position to 155

On 3 Dec COALINDIA was trading at 375.25. The strike last trading price was 3.25, which was -1.55 lower than the previous day. The implied volatity was 12.61, the open interest changed by 15 which increased total open position to 160

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 4.8, which was -0.55 lower than the previous day. The implied volatity was 12.01, the open interest changed by 34 which increased total open position to 146

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 5.3, which was 0.85 higher than the previous day. The implied volatity was 11.97, the open interest changed by 8 which increased total open position to 111

On 28 Nov COALINDIA was trading at 376.15. The strike last trading price was 4.45, which was -0.7 lower than the previous day. The implied volatity was 12.98, the open interest changed by 8 which increased total open position to 104

On 27 Nov COALINDIA was trading at 378.05. The strike last trading price was 5.2, which was 0.35 higher than the previous day. The implied volatity was 12.32, the open interest changed by 17 which increased total open position to 95

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 4.9, which was 1.8 higher than the previous day. The implied volatity was 12.15, the open interest changed by 12 which increased total open position to 77

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 3.1, which was -1.15 lower than the previous day. The implied volatity was 14.28, the open interest changed by 3 which increased total open position to 64

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 4.25, which was -2.35 lower than the previous day. The implied volatity was 14.09, the open interest changed by 2 which increased total open position to 60

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 6.65, which was -1.2 lower than the previous day. The implied volatity was 13.41, the open interest changed by 19 which increased total open position to 57

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 7.85, which was -0.2 lower than the previous day. The implied volatity was 14.06, the open interest changed by 7 which increased total open position to 38

On 19 Nov COALINDIA was trading at 379.05. The strike last trading price was 8, which was -7.25 lower than the previous day. The implied volatity was 14.71, the open interest changed by 17 which increased total open position to 21

On 18 Nov COALINDIA was trading at 383.95. The strike last trading price was 15.25, which was -0.5 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 15.25, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 14 Nov COALINDIA was trading at 386.95. The strike last trading price was 15.25, which was -0.5 lower than the previous day. The implied volatity was 18.65, the open interest changed by 0 which decreased total open position to 0

On 13 Nov COALINDIA was trading at 383.20. The strike last trading price was 15.75, 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 Nov COALINDIA was trading at 386.50. The strike last trading price was 15.75, 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 Nov COALINDIA was trading at 382.80. The strike last trading price was 15.75, 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 Nov COALINDIA was trading at 381.35. The strike last trading price was 15.75, 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 7 Nov COALINDIA was trading at 376.00. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0

On 6 Nov COALINDIA was trading at 373.15. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 0.91, 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 25.2, 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 25.2, 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 25.2, 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 25.2, 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

COALINDIA 30DEC2025 382.5 PE
Delta: -0.46 Vega: 0.30 Theta: -0.11 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	381.60	4 ₹ 5,400	1.5 2025.00	15.21	385 5,19,750	12 16,200	164 2,21,400
15 Dec	384.45	2.45 ₹ 3,307.5	-1 -1350.00	12.87	362 4,88,700	33 44,550	152 2,05,200
12 Dec	383.35	3.3 ₹ 4,455	0 0.00	12.97	248 3,34,800	20 27,000	118 1,59,300
11 Dec	384.00	3.25 ₹ 4,387.5	-1.4 -1890.00	13.78	319 4,30,650	16 21,600	97 1,30,950
10 Dec	382.15	4.6 ₹ 6,210	-1.4 -1890.00	14.80	154 2,07,900	36 48,600	81 1,09,350
9 Dec	379.35	6.15 ₹ 8,302.5	-2.1 -2835.00	14.84	42 56,700	18 24,300	45 60,750
8 Dec	377.35	8.2 ₹ 11,070	1.1 1485.00	17.22	39 52,650	-3 -4,050	25 33,750
5 Dec	379.95	7.05 ₹ 9,517.5	-1.45 -1957.50	-	0 0	0 0	0 0
4 Dec	379.05	7.05 ₹ 9,517.5	-1.45 -1957.50	-	0 0	0 0	0 0
3 Dec	375.25	7.05 ₹ 9,517.5	-1.45 -1957.50	-	0 0	-1 -1,350	0 0
2 Dec	378.95	7.05 ₹ 9,517.5	-1.45 -1957.50	16.25	17 22,950	0 0	29 39,150
1 Dec	379.65	8.5 ₹ 11,475	-3.3 -4455.00	-	0 0	0 0	0 0
28 Nov	376.15	8.5 ₹ 11,475	-3.3 -4455.00	-	0 0	0 0	0 0
27 Nov	378.05	8.5 ₹ 11,475	-3.3 -4455.00	-	0 0	3 4,050	0 0
26 Nov	377.35	8.5 ₹ 11,475	-3.3 -4455.00	16.83	5 6,750	2 2,700	28 37,800
25 Nov	370.05	11.8 ₹ 15,930	3.5 4725.00	13.90	1 1,350	0 0	25 33,750
24 Nov	372.55	8.25 ₹ 11,137.5	-8.95 -12082.50	-	0 0	25 33,750	0 0
21 Nov	378.20	8.25 ₹ 11,137.5	-8.95 -12082.50	16.78	28 37,800	23 31,050	23 31,050
20 Nov	379.65	17.2 ₹ 23,220	0 0.00	0.51	0 0	0 0	0 0
19 Nov	379.05	17.2 ₹ 23,220	0 0.00	0.33	0 0	0 0	0 0
18 Nov	383.95	17.2 ₹ 23,220	0 0.00	1.47	0 0	0 0	0 0
17 Nov	387.85	17.2 ₹ 23,220	0 0.00	2.28	0 0	0 0	0 0
14 Nov	386.95	17.2 ₹ 23,220	0 0.00	2.05	0 0	0 0	0 0
13 Nov	383.20	17.2 ₹ 23,220	0 0.00	1.44	0 0	0 0	0 0
12 Nov	386.50	17.2 ₹ 23,220	0 0.00	1.96	0 0	0 0	0 0
11 Nov	382.80	17.2 ₹ 23,220	0 0.00	1.35	0 0	0 0	0 0
10 Nov	381.35	17.2 ₹ 23,220	0 0.00	1.05	0 0	0 0	0 0
7 Nov	376.00	17.2 ₹ 23,220	0 0.00	-	0 0	0 0	0 0
6 Nov	373.15	17.2 ₹ 23,220	0 0.00	-	0 0	0 0	0 0
3 Nov	388.55	12.3 ₹ 16,605	0 0.00	2.52	0 0	0 0	0 0
31 Oct	388.65	12.3 ₹ 16,605	0 0.00	-	0 0	0 0	0 0
30 Oct	387.70	12.3 ₹ 16,605	0 0.00	2.29	0 0	0 0	0 0
29 Oct	382.00	12.3 ₹ 16,605	0 0.00	1.34	0 0	0 0	0 0

For Coal India Ltd - strike price 382.5 expiring on 30DEC2025

Delta for 382.5 PE is -0.46

Historical price for 382.5 PE is as follows

On 16 Dec COALINDIA was trading at 381.60. The strike last trading price was 4, which was 1.5 higher than the previous day. The implied volatity was 15.21, the open interest changed by 12 which increased total open position to 164

On 15 Dec COALINDIA was trading at 384.45. The strike last trading price was 2.45, which was -1 lower than the previous day. The implied volatity was 12.87, the open interest changed by 33 which increased total open position to 152

On 12 Dec COALINDIA was trading at 383.35. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 12.97, the open interest changed by 20 which increased total open position to 118

On 11 Dec COALINDIA was trading at 384.00. The strike last trading price was 3.25, which was -1.4 lower than the previous day. The implied volatity was 13.78, the open interest changed by 16 which increased total open position to 97

On 10 Dec COALINDIA was trading at 382.15. The strike last trading price was 4.6, which was -1.4 lower than the previous day. The implied volatity was 14.80, the open interest changed by 36 which increased total open position to 81

On 9 Dec COALINDIA was trading at 379.35. The strike last trading price was 6.15, which was -2.1 lower than the previous day. The implied volatity was 14.84, the open interest changed by 18 which increased total open position to 45

On 8 Dec COALINDIA was trading at 377.35. The strike last trading price was 8.2, which was 1.1 higher than the previous day. The implied volatity was 17.22, the open interest changed by -3 which decreased total open position to 25

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 7.05, which was -1.45 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 7.05, which was -1.45 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 7.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec COALINDIA was trading at 378.95. The strike last trading price was 7.05, which was -1.45 lower than the previous day. The implied volatity was 16.25, the open interest changed by 0 which decreased total open position to 29

On 1 Dec COALINDIA was trading at 379.65. The strike last trading price was 8.5, which was -3.3 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 8.5, which was -3.3 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 8.5, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 26 Nov COALINDIA was trading at 377.35. The strike last trading price was 8.5, which was -3.3 lower than the previous day. The implied volatity was 16.83, the open interest changed by 2 which increased total open position to 28

On 25 Nov COALINDIA was trading at 370.05. The strike last trading price was 11.8, which was 3.5 higher than the previous day. The implied volatity was 13.90, the open interest changed by 0 which decreased total open position to 25

On 24 Nov COALINDIA was trading at 372.55. The strike last trading price was 8.25, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0

On 21 Nov COALINDIA was trading at 378.20. The strike last trading price was 8.25, which was -8.95 lower than the previous day. The implied volatity was 16.78, the open interest changed by 23 which increased total open position to 23

On 20 Nov COALINDIA was trading at 379.65. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 0.51, 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 17.2, which was 0 lower than the previous day. The implied volatity was 0.33, 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 17.2, which was 0 lower than the previous day. The implied volatity was 1.47, 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 17.2, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0

On 14 Nov COALINDIA was trading at 386.95. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0

On 13 Nov COALINDIA was trading at 383.20. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0

On 12 Nov COALINDIA was trading at 386.50. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0

On 11 Nov COALINDIA was trading at 382.80. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0

On 10 Nov COALINDIA was trading at 381.35. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0

On 7 Nov COALINDIA was trading at 376.00. The strike last trading price was 17.2, 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 6 Nov COALINDIA was trading at 373.15. The strike last trading price was 17.2, 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 12.3, which was 0 lower than the previous day. The implied volatity was 2.52, 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 12.3, 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 30 Oct COALINDIA was trading at 387.70. The strike last trading price was 12.3, which was 0 lower than the previous day. The implied volatity was 2.29, 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 12.3, which was 0 lower than the previous day. The implied volatity was 1.34, 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