COALINDIA

Coal India Ltd

389.15 -3.35 (-0.85%)

L: 388.05 H: 392.95

Back to Option Chain

Historical option data for COALINDIA
25 Oct 2025 03:52 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 28-OCT-2025 390 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	394.05	5 ₹ 6,750	0.8 1080.00	-	1,789 24,15,150	-528 -7,12,800	727 9,81,450
18 Oct	388.80	3.6 ₹ 4,860	-0.25 -337.50	-	5,048 68,14,800	60 81,000	2,852 38,50,200
15 Oct	380.95	2.35 ₹ 3,172.5	-0.5 -675.00	-	3,971 53,60,850	174 2,34,900	3,371 45,50,850

28 Sept	389.15	8.2 ₹ 11,070	-3 -4050.00	15.01	728 9,82,800	274 3,69,900	697 9,40,950
21 Sept	394.50	13.3 ₹ 17,955	0.55 742.50	15.52	190 2,56,500	101 1,36,350	218 2,94,300
14 Sept	394.35	13.45 ₹ 18,157.5	0.15 202.50	14.84	13 17,550	-4 -5,400	85 1,14,750

For Coal India Ltd - strike price 390 expiring on 28OCT2025

Delta for 390 CE is -

Historical price for 390 CE is as follows

On 25 Oct COALINDIA was trading at 394.05. The strike last trading price was 5, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -528 which decreased total open position to 727

On 18 Oct COALINDIA was trading at 388.80. The strike last trading price was 3.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 2852

On 15 Oct COALINDIA was trading at 380.95. The strike last trading price was 2.35, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 174 which increased total open position to 3371

On 28 Sept COALINDIA was trading at 389.15. The strike last trading price was 8.2, which was -3 lower than the previous day. The implied volatity was 15.01, the open interest changed by 274 which increased total open position to 697

On 21 Sept COALINDIA was trading at 394.50. The strike last trading price was 13.3, which was 0.55 higher than the previous day. The implied volatity was 15.52, the open interest changed by 101 which increased total open position to 218

On 14 Sept COALINDIA was trading at 394.35. The strike last trading price was 13.45, which was 0.15 higher than the previous day. The implied volatity was 14.84, the open interest changed by -4 which decreased total open position to 85

COALINDIA 28OCT2025 390 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	394.05	0.85 ₹ 1,147.5	-0.5 -675.00	-	2,924 39,47,400	-316 -4,26,600	824 11,12,400
18 Oct	388.80	4.95 ₹ 6,682.5	-0.05 -67.50	-	1,382 18,65,700	-145 -1,95,750	1,493 20,15,550
15 Oct	380.95	10.95 ₹ 14,782.5	0.7 945.00	-	303 4,09,050	1 1,350	1,529 20,64,150
28 Sept	389.15	7.55 ₹ 10,192.5	1.35 1822.50	19.09	730 9,85,500	158 2,13,300	687 9,27,450
21 Sept	394.50	5.55 ₹ 7,492.5	-0.4 -540.00	18.52	98 1,32,300	38 51,300	377 5,08,950
14 Sept	394.35	6.1 ₹ 8,235	-0.8 -1080.00	18.04	47 63,450	27 36,450	106 1,43,100

For Coal India Ltd - strike price 390 expiring on 28OCT2025

Delta for 390 PE is -

Historical price for 390 PE is as follows

On 25 Oct COALINDIA was trading at 394.05. The strike last trading price was 0.85, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -316 which decreased total open position to 824

On 18 Oct COALINDIA was trading at 388.80. The strike last trading price was 4.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -145 which decreased total open position to 1493

On 15 Oct COALINDIA was trading at 380.95. The strike last trading price was 10.95, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1529

On 28 Sept COALINDIA was trading at 389.15. The strike last trading price was 7.55, which was 1.35 higher than the previous day. The implied volatity was 19.09, the open interest changed by 158 which increased total open position to 687

On 21 Sept COALINDIA was trading at 394.50. The strike last trading price was 5.55, which was -0.4 lower than the previous day. The implied volatity was 18.52, the open interest changed by 38 which increased total open position to 377

On 14 Sept COALINDIA was trading at 394.35. The strike last trading price was 6.1, which was -0.8 lower than the previous day. The implied volatity was 18.04, the open interest changed by 27 which increased total open position to 106

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