COALINDIA

Coal India Ltd

385.6 +0.30 (0.08%)

L: 383.5 H: 387.35

Back to Option Chain

Historical option data for COALINDIA
21 Dec 2025 04:13 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 385 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	385.60	3.35 ₹ 4,522.5	-0.85 -1147.50	-	1,403 18,94,050	-141 -1,90,350	829 11,19,150
20 Dec	385.60	3.35 ₹ 4,522.5	-0.85 -1147.50	-	1,403 18,94,050	-141 -1,90,350	829 11,19,150
14 Dec	383.35	3.6 ₹ 4,860	-1.05 -1417.50	-	1,511 20,39,850	32 43,200	680 9,18,000
13 Dec	383.35	3.6 ₹ 4,860	-1.05 -1417.50	-	1,511 20,39,850	32 43,200	680 9,18,000
7 Dec	379.95	3.5 ₹ 4,725	0 0.00	-	433 5,84,550	-4 -5,400	769 10,38,150
5 Dec	379.95	3.5 ₹ 4,725	0 0.00	11.58	433 5,84,550	-3 -4,050	769 10,38,150
30 Nov	376.15	3.5 ₹ 4,725	-0.7 -945.00	-	492 6,64,200	82 1,10,700	638 8,61,300

29 Nov	376.15	3.5 ₹ 4,725	-0.7 -945.00	-	492 6,64,200	82 1,10,700	638 8,61,300
23 Nov	378.20	5.55 ₹ 7,492.5	-1.25 -1687.50	-	199 2,68,650	56 75,600	249 3,36,150
22 Nov	378.20	5.55 ₹ 7,492.5	-1.25 -1687.50	-	199 2,68,650	56 75,600	249 3,36,150
16 Nov	386.95	11.7 ₹ 15,795	0.95 1282.50	-	7 9,450	1 1,350	8 10,800
15 Nov	386.95	11.7 ₹ 15,795	0.95 1282.50	-	7 9,450	1 1,350	8 10,800
14 Nov	386.95	11.7 ₹ 15,795	0.95 1282.50	-	7 9,450	1 1,350	8 10,800
13 Nov	383.20	10.6 ₹ 14,310	-1.7 -2295.00	-	6 8,100	3 4,050	6 8,100
9 Nov	376.00	14.65 ₹ 19,777.5	0 0.00	-	0 0	0 0	0 0
8 Nov	376.00	14.65 ₹ 19,777.5	0 0.00	-	0 0	0 0	0 0
2 Nov	388.65	17.45 ₹ 23,557.5	2.25 3037.50	-	2 2,700	0 0	2 2,700
1 Nov	388.65	17.45 ₹ 23,557.5	2.25 3037.50	-	2 2,700	0 0	2 2,700
27 Oct	396.70	28.2 ₹ 38,070	0 0.00	-	0 0	0 0	0 0
26 Oct	394.05	28.2 ₹ 38,070	0 0.00	-	0 0	0 0	0 0
25 Oct	394.05	28.2 ₹ 38,070	0 0.00	-	0 0	0 0	0 0
18 Oct	388.80	28.2 ₹ 38,070	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 385 expiring on 30DEC2025

Delta for 385 CE is -

Historical price for 385 CE is as follows

On 21 Dec COALINDIA was trading at 385.60. The strike last trading price was 3.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -141 which decreased total open position to 829

On 20 Dec COALINDIA was trading at 385.60. The strike last trading price was 3.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -141 which decreased total open position to 829

On 14 Dec COALINDIA was trading at 383.35. The strike last trading price was 3.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 680

On 13 Dec COALINDIA was trading at 383.35. The strike last trading price was 3.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 680

On 7 Dec COALINDIA was trading at 379.95. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 769

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 11.58, the open interest changed by -3 which decreased total open position to 769

On 30 Nov COALINDIA was trading at 376.15. The strike last trading price was 3.5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 82 which increased total open position to 638

On 29 Nov COALINDIA was trading at 376.15. The strike last trading price was 3.5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 82 which increased total open position to 638

On 23 Nov COALINDIA was trading at 378.20. The strike last trading price was 5.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 249

On 22 Nov COALINDIA was trading at 378.20. The strike last trading price was 5.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 249

On 16 Nov COALINDIA was trading at 386.95. The strike last trading price was 11.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 15 Nov COALINDIA was trading at 386.95. The strike last trading price was 11.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 14 Nov COALINDIA was trading at 386.95. The strike last trading price was 11.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 13 Nov COALINDIA was trading at 383.20. The strike last trading price was 10.6, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6

On 9 Nov COALINDIA was trading at 376.00. The strike last trading price was 14.65, 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 Nov COALINDIA was trading at 376.00. The strike last trading price was 14.65, 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 Nov COALINDIA was trading at 388.65. The strike last trading price was 17.45, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 1 Nov COALINDIA was trading at 388.65. The strike last trading price was 17.45, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 27 Oct COALINDIA was trading at 396.70. The strike last trading price was 28.2, 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 26 Oct COALINDIA was trading at 394.05. The strike last trading price was 28.2, 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 25 Oct COALINDIA was trading at 394.05. The strike last trading price was 28.2, 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 18 Oct COALINDIA was trading at 388.80. The strike last trading price was 28.2, 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 385 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	385.60	2.4 ₹ 3,240	-0.45 -607.50	-	1,094 14,76,900	89 1,20,150	744 10,04,400
20 Dec	385.60	2.4 ₹ 3,240	-0.45 -607.50	-	1,094 14,76,900	89 1,20,150	744 10,04,400
14 Dec	383.35	4.55 ₹ 6,142.5	0.2 270.00	-	590 7,96,500	18 24,300	563 7,60,050
13 Dec	383.35	4.55 ₹ 6,142.5	0.2 270.00	-	590 7,96,500	18 24,300	563 7,60,050
7 Dec	379.95	7.25 ₹ 9,787.5	-0.8 -1080.00	-	74 99,900	2 2,700	402 5,42,700
5 Dec	379.95	7.25 ₹ 9,787.5	-0.8 -1080.00	14.98	74 99,900	3 4,050	402 5,42,700
30 Nov	376.15	10.3 ₹ 13,905	1 1350.00	-	46 62,100	2 2,700	406 5,48,100
29 Nov	376.15	10.3 ₹ 13,905	1 1350.00	-	46 62,100	2 2,700	406 5,48,100
23 Nov	378.20	9.65 ₹ 13,027.5	0.9 1215.00	-	118 1,59,300	14 18,900	170 2,29,500
22 Nov	378.20	9.65 ₹ 13,027.5	0.9 1215.00	-	118 1,59,300	14 18,900	170 2,29,500
16 Nov	386.95	7.3 ₹ 9,855	-0.85 -1147.50	-	14 18,900	7 9,450	21 28,350
15 Nov	386.95	7.3 ₹ 9,855	-0.85 -1147.50	-	14 18,900	7 9,450	21 28,350
14 Nov	386.95	7.3 ₹ 9,855	-0.85 -1147.50	-	14 18,900	3 4,050	21 28,350
13 Nov	383.20	8.3 ₹ 11,205	1.4 1890.00	-	25 33,750	1 1,350	17 22,950
9 Nov	376.00	18.6 ₹ 25,110	0 0.00	-	0 0	0 0	0 0
8 Nov	376.00	18.6 ₹ 25,110	0 0.00	-	0 0	0 0	0 0
2 Nov	388.65	8.1 ₹ 10,935	-0.05 -67.50	-	16 21,600	2 2,700	29 39,150
1 Nov	388.65	8.1 ₹ 10,935	-0.05 -67.50	-	16 21,600	2 2,700	29 39,150
27 Oct	396.70	7 ₹ 9,450	-1.5 -2025.00	-	2 2,700	0 0	11 14,850
26 Oct	394.05	8.5 ₹ 11,475	-8.95 -12082.50	-	11 14,850	11 14,850	1 1,350
25 Oct	394.05	8.5 ₹ 11,475	-8.95 -12082.50	-	11 14,850	11 14,850	1 1,350
18 Oct	388.80	17.45 ₹ 23,557.5	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 385 expiring on 30DEC2025

Delta for 385 PE is -

Historical price for 385 PE is as follows

On 21 Dec COALINDIA was trading at 385.60. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 744

On 20 Dec COALINDIA was trading at 385.60. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 744

On 14 Dec COALINDIA was trading at 383.35. The strike last trading price was 4.55, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 563

On 13 Dec COALINDIA was trading at 383.35. The strike last trading price was 4.55, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 563

On 7 Dec COALINDIA was trading at 379.95. The strike last trading price was 7.25, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 402

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 7.25, which was -0.8 lower than the previous day. The implied volatity was 14.98, the open interest changed by 3 which increased total open position to 402

On 30 Nov COALINDIA was trading at 376.15. The strike last trading price was 10.3, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 406

On 29 Nov COALINDIA was trading at 376.15. The strike last trading price was 10.3, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 406

On 23 Nov COALINDIA was trading at 378.20. The strike last trading price was 9.65, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 170

On 22 Nov COALINDIA was trading at 378.20. The strike last trading price was 9.65, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 170

On 16 Nov COALINDIA was trading at 386.95. The strike last trading price was 7.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 21

On 15 Nov COALINDIA was trading at 386.95. The strike last trading price was 7.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 21

On 14 Nov COALINDIA was trading at 386.95. The strike last trading price was 7.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 21

On 13 Nov COALINDIA was trading at 383.20. The strike last trading price was 8.3, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 17

On 9 Nov COALINDIA was trading at 376.00. The strike last trading price was 18.6, 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

On 8 Nov COALINDIA was trading at 376.00. The strike last trading price was 18.6, 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

On 2 Nov COALINDIA was trading at 388.65. The strike last trading price was 8.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 29

On 1 Nov COALINDIA was trading at 388.65. The strike last trading price was 8.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 29

On 27 Oct COALINDIA was trading at 396.70. The strike last trading price was 7, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 26 Oct COALINDIA was trading at 394.05. The strike last trading price was 8.5, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 1

On 25 Oct COALINDIA was trading at 394.05. The strike last trading price was 8.5, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 1

On 18 Oct COALINDIA was trading at 388.80. The strike last trading price was 17.45, 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

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