COALINDIA

Coal India Ltd

388.65 +0.95 (0.25%)

L: 387.75 H: 394.2

Back to Option Chain

Historical option data for COALINDIA
01 Nov 2025 08:13 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 25-NOV-2025 390 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	388.65	7.3 ₹ 9,855	0.2 270.00	-	5,967 80,55,450	-188 -2,53,800	2,415 32,60,250

27 Oct	396.70	10.85 ₹ 14,647.5	1.45 1957.50	-	1,286 17,36,100	73 98,550	1,169 15,78,150
26 Oct	394.05	9.6 ₹ 12,960	-0.35 -472.50	-	1,306 17,63,100	484 6,53,400	1,097 14,80,950
25 Oct	394.05	9.6 ₹ 12,960	-0.35 -472.50	-	1,306 17,63,100	484 6,53,400	1,097 14,80,950
18 Oct	388.80	9.45 ₹ 12,757.5	-0.2 -270.00	-	210 2,83,500	47 63,450	368 4,96,800
15 Oct	380.95	7 ₹ 9,450	-0.7 -945.00	-	66 89,100	28 37,800	199 2,68,650
28 Sept	389.15	18.15 ₹ 24,502.5	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 390 expiring on 25NOV2025

Delta for 390 CE is -

Historical price for 390 CE is as follows

On 1 Nov COALINDIA was trading at 388.65. The strike last trading price was 7.3, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -188 which decreased total open position to 2415

On 27 Oct COALINDIA was trading at 396.70. The strike last trading price was 10.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 73 which increased total open position to 1169

On 26 Oct COALINDIA was trading at 394.05. The strike last trading price was 9.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 484 which increased total open position to 1097

On 25 Oct COALINDIA was trading at 394.05. The strike last trading price was 9.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 484 which increased total open position to 1097

On 18 Oct COALINDIA was trading at 388.80. The strike last trading price was 9.45, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 368

On 15 Oct COALINDIA was trading at 380.95. The strike last trading price was 7, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 199

On 28 Sept COALINDIA was trading at 389.15. The strike last trading price was 18.15, 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 25NOV2025 390 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	388.65	6.9 ₹ 9,315	-0.55 -742.50	-	4,540 61,29,000	233 3,14,550	1,677 22,63,950
27 Oct	396.70	6.5 ₹ 8,775	-1.3 -1755.00	-	632 8,53,200	137 1,84,950	1,017 13,72,950
26 Oct	394.05	7.5 ₹ 10,125	0 0.00	-	765 10,32,750	261 3,52,350	881 11,89,350
25 Oct	394.05	7.5 ₹ 10,125	0 0.00	-	765 10,32,750	261 3,52,350	881 11,89,350
18 Oct	388.80	9.65 ₹ 13,027.5	-0.2 -270.00	-	77 1,03,950	57 76,950	291 3,92,850
15 Oct	380.95	14.1 ₹ 19,035	0.1 135.00	-	50 67,500	5 6,750	136 1,83,600
28 Sept	389.15	28.05 ₹ 37,867.5	0 0.00	1.19	0 0	0 0	0 0

For Coal India Ltd - strike price 390 expiring on 25NOV2025

Delta for 390 PE is -

Historical price for 390 PE is as follows

On 1 Nov COALINDIA was trading at 388.65. The strike last trading price was 6.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 233 which increased total open position to 1677

On 27 Oct COALINDIA was trading at 396.70. The strike last trading price was 6.5, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 137 which increased total open position to 1017

On 26 Oct COALINDIA was trading at 394.05. The strike last trading price was 7.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 261 which increased total open position to 881

On 25 Oct COALINDIA was trading at 394.05. The strike last trading price was 7.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 261 which increased total open position to 881

On 18 Oct COALINDIA was trading at 388.80. The strike last trading price was 9.65, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 291

On 15 Oct COALINDIA was trading at 380.95. The strike last trading price was 14.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 136

On 28 Sept COALINDIA was trading at 389.15. The strike last trading price was 28.05, which was 0 lower than the previous day. The implied volatity was 1.19, 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