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 27-JAN-2026 390 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	385.60	6.4 ₹ 8,640	-0.55 -742.50	-	112 1,51,200	34 45,900	421 5,68,350
20 Dec	385.60	6.4 ₹ 8,640	-0.55 -742.50	-	112 1,51,200	34 45,900	421 5,68,350
14 Dec	383.35	6.95 ₹ 9,382.5	-0.65 -877.50	-	34 45,900	0 0	153 2,06,550
13 Dec	383.35	6.95 ₹ 9,382.5	-0.65 -877.50	-	34 45,900	0 0	153 2,06,550
7 Dec	379.95	5.9 ₹ 7,965	-0.25 -337.50	-	12 16,200	7 9,450	116 1,56,600
5 Dec	379.95	5.9 ₹ 7,965	-0.25 -337.50	13.63	12 16,200	8 10,800	116 1,56,600
30 Nov	376.15	5.95 ₹ 8,032.5	-0.95 -1282.50	-	5 6,750	1 1,350	37 49,950
29 Nov	376.15	5.95 ₹ 8,032.5	-0.95 -1282.50	-	5 6,750	1 1,350	37 49,950
23 Nov	378.20	14.7 ₹ 19,845	4.7 6345.00	-	0 0	0 0	0 0
22 Nov	378.20	14.7 ₹ 19,845	4.7 6345.00	-	0 0	0 0	0 0

13 Nov	383.20	14.7 ₹ 19,845	4.7 6345.00	-	1 1,350	0 0	1 1,350

For Coal India Ltd - strike price 390 expiring on 27JAN2026

Delta for 390 CE is -

Historical price for 390 CE is as follows

On 21 Dec COALINDIA was trading at 385.60. The strike last trading price was 6.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 421

On 20 Dec COALINDIA was trading at 385.60. The strike last trading price was 6.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 421

On 14 Dec COALINDIA was trading at 383.35. The strike last trading price was 6.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 153

On 13 Dec COALINDIA was trading at 383.35. The strike last trading price was 6.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 153

On 7 Dec COALINDIA was trading at 379.95. The strike last trading price was 5.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 116

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 5.9, which was -0.25 lower than the previous day. The implied volatity was 13.63, the open interest changed by 8 which increased total open position to 116

On 30 Nov COALINDIA was trading at 376.15. The strike last trading price was 5.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 37

On 29 Nov COALINDIA was trading at 376.15. The strike last trading price was 5.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 37

On 23 Nov COALINDIA was trading at 378.20. The strike last trading price was 14.7, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov COALINDIA was trading at 378.20. The strike last trading price was 14.7, which was 4.7 higher than the previous day. The implied volatity was -, 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 14.7, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

COALINDIA 27JAN2026 390 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	385.60	7.85 ₹ 10,597.5	-0.5 -675.00	-	26 35,100	17 22,950	87 1,17,450
20 Dec	385.60	7.85 ₹ 10,597.5	-0.5 -675.00	-	26 35,100	17 22,950	87 1,17,450
14 Dec	383.35	10.45 ₹ 14,107.5	0.6 810.00	-	21 28,350	18 24,300	27 36,450
13 Dec	383.35	10.45 ₹ 14,107.5	0.6 810.00	-	21 28,350	18 24,300	27 36,450
7 Dec	379.95	16.15 ₹ 21,802.5	2.15 2902.50	-	0 0	0 0	0 0
5 Dec	379.95	16.15 ₹ 21,802.5	2.15 2902.50	-	0 0	0 0	0 0
30 Nov	376.15	24.1 ₹ 32,535	0 0.00	-	0 0	0 0	0 0
29 Nov	376.15	24.1 ₹ 32,535	0 0.00	-	0 0	0 0	0 0
23 Nov	378.20	24.1 ₹ 32,535	0 0.00	-	0 0	0 0	0 0
22 Nov	378.20	24.1 ₹ 32,535	0 0.00	-	0 0	0 0	0 0
13 Nov	383.20	24.1 ₹ 32,535	0 0.00	-	0 0	0 0	0 0

For Coal India Ltd - strike price 390 expiring on 27JAN2026

Delta for 390 PE is -

Historical price for 390 PE is as follows

On 21 Dec COALINDIA was trading at 385.60. The strike last trading price was 7.85, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 87

On 20 Dec COALINDIA was trading at 385.60. The strike last trading price was 7.85, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 87

On 14 Dec COALINDIA was trading at 383.35. The strike last trading price was 10.45, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 27

On 13 Dec COALINDIA was trading at 383.35. The strike last trading price was 10.45, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 27

On 7 Dec COALINDIA was trading at 379.95. The strike last trading price was 16.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec COALINDIA was trading at 379.95. The strike last trading price was 16.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov COALINDIA was trading at 376.15. The strike last trading price was 24.1, 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 Nov COALINDIA was trading at 376.15. The strike last trading price was 24.1, 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 23 Nov COALINDIA was trading at 378.20. The strike last trading price was 24.1, 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 22 Nov COALINDIA was trading at 378.20. The strike last trading price was 24.1, 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 13 Nov COALINDIA was trading at 383.20. The strike last trading price was 24.1, 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