Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Coal India

Stock

Expiry Date

SEARCH FUTURES

COALINDIA 25Nov2025

LIVE
NSE
Nov 07, 15:15

377.85

2.85 (0.76%)

BSE: 533278  |  NSE: COALINDIA  |  ISIN: INE522F01014
Open Price 373.30
High Price 378.55
Low Price 373.00
Prev. Close 375.00
Spot Price 376.00
Open Int PCR 0.70
Prev OI PCR 0.72
Bid Price 377.70
Bid Qty 6,750
Rollover % 3.99%
Average Price 376.07
No. of Contracts Traded 3,087
Turnover (Rs. in lakhs) 15,672.53
Market Lot 1350
Open Interest 59,674,050
Open Int. Chg -342,900
Open Int. Chg % -0.57
Offer Price 377.85
Offer Qty 4,050
Rollover Cost 2.15

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 309.75 0.05 - - 70,200 -
- - - - - 319.75 0.05 - - 25,650 -
- - - - - 320.00 - - - - -
- - - - - 329.75 0.10 - 244,350 305,100 9,450
- - - - - 330.00 - - - - -
- - - - - 334.75 0.10 -0.10 1,350 276,750 -
- - - - - 335.00 - - - - -
41.00 - - 78,300 - 339.75 0.15 -0.10 120,150 1,092,150 -28,350
- - - - - 340.00 - - - - -
36.20 - - 28,350 - 342.25 0.20 -0.10 1,350 4,050 4,050
- - - - - 344.75 0.25 -0.05 8,100 121,500 -
- - - - - 345.00 - - - - -
- - - - - 349.75 0.40 -0.10 178,200 657,450 -51,300
- - - - - 350.00 0.40 -0.20 140,400 108,000 85,050
- - - - - 352.25 0.45 -0.25 16,200 248,400 2,700
- - - - - 352.50 - - - - -
- - - - - 354.75 0.50 -0.35 63,450 260,550 -12,150
- - - - - 355.00 0.55 -1.55 180,900 147,150 147,150
- - - - - 357.25 0.70 -0.40 35,100 126,900 13,500
- - - - - 357.50 - - - - -
16.60 -0.35 - 168,750 - 359.75 0.95 -0.45 468,450 1,170,450 -139,050
17.75 -0.90 9,450 6,750 5,400 360.00 0.95 -0.45 82,350 135,000 33,750
15.45 -3.95 10,800 66,150 66,150 362.25 1.15 -0.65 29,700 205,200 -4,050
- - - - - 362.50 - - - - -
13.40 0.75 5,400 136,350 - 364.75 1.55 -0.75 367,200 907,200 4,050
14.40 -3.70 14,850 9,450 9,450 365.00 1.65 -0.70 89,100 55,350 17,550
12.40 1.45 17,550 118,800 -4,050 367.25 1.95 -1.00 102,600 491,400 -16,200
- - - - - 367.50 - - - - -
10.50 1.40 147,150 702,000 18,900 369.75 2.55 -1.20 587,250 2,404,350 -98,550
10.65 1.65 515,700 180,900 85,050 370.00 2.80 -1.00 830,250 259,200 66,150
8.40 0.85 103,950 267,300 2,700 372.25 3.55 -1.15 364,500 711,450 -28,350
8.75 1.25 182,250 66,150 43,200 372.50 3.45 -1.40 135,000 44,550 29,700
7.25 1.05 884,250 862,650 -18,900 374.75 4.30 -1.60 1,278,450 1,460,700 -37,800
7.15 0.95 1,062,450 367,200 91,800 375.00 4.20 -1.80 390,150 221,400 55,350
5.95 0.80 452,250 380,700 -36,450 377.25 5.50 -1.70 221,400 481,950 -90,450
5.85 0.80 178,200 48,600 20,250 377.50 5.65 -1.55 36,450 36,450 2,700
4.75 0.55 1,425,600 2,882,250 -175,500 379.75 6.80 -1.95 265,950 2,014,200 -44,550
4.65 0.55 1,092,150 340,200 48,600 380.00 6.90 -2.05 103,950 197,100 12,150
3.90 0.55 518,400 784,350 -81,000 382.25 8.50 -1.95 28,350 484,650 -12,150
3.85 -4.40 2,700 1,350 1,350 382.50 8.60 - - 17,550 -
3.00 0.35 611,550 1,444,500 -41,850 384.75 10.00 -2.25 33,750 888,300 -2,700
2.90 0.35 241,650 91,800 31,050 385.00 - - - - -
2.35 0.25 171,450 672,300 -21,600 387.25 11.85 -1.15 33,750 248,400 -12,150
2.05 -4.25 4,050 1,350 1,350 387.50 - - - - -
1.80 0.15 1,073,250 6,266,700 151,200 389.75 13.70 -2.45 32,400 1,807,650 -12,150
1.80 0.15 432,000 410,400 133,650 390.00 13.85 -2.05 41,850 29,700 28,350
1.30 -0.05 228,150 434,700 -13,500 392.25 14.80 - - 130,950 -
- - - - - 392.50 - - - - -
1.05 - 873,450 673,650 -232,200 394.75 18.75 1.30 6,750 95,850 -
1.10 0.10 206,550 179,550 176,850 395.00 - - - - -
0.80 -0.10 59,400 166,050 -28,350 397.25 20.80 - - 60,750 -
0.80 -2.65 21,600 20,250 20,250 397.50 - - - - -
0.75 0.05 446,850 1,903,500 -70,200 399.75 22.75 -0.55 5,400 183,600 -4,050
0.65 -0.05 49,950 103,950 24,300 400.00 23.45 - - 1,350 -
0.60 0.05 36,450 263,250 18,900 402.25 24.80 0.90 9,450 47,250 -2,700
- - - - - 402.50 - - - - -
0.45 - 284,850 670,950 -55,350 404.75 - - - - -
0.35 -1.75 1,350 1,350 1,350 405.00 - - - - -
0.35 -0.05 17,550 153,900 -5,400 407.25 - - - - -
- - - - - 407.50 - - - - -
0.35 - 533,250 1,507,950 71,550 409.75 - - - - -
- - - - - 410.00 - - - - -
0.25 - - 59,400 - 412.25 - - - - -
1.00 -0.15 141,750 234,900 - 412.50 23.35 -0.30 32,400 22,950 -
0.20 0.05 20,250 1,491,750 -5,400 414.75 - - - - -
0.30 -0.85 144,450 147,150 145,800 415.00 36.65 - - - -
0.15 -0.05 1,350 90,450 -1,350 417.25 - - - - -
0.60 -0.20 79,650 145,800 - 417.50 28.25 0.10 - 49,950 -
0.15 - 63,450 1,429,650 -49,950 419.75 - - - - -
- - - - - 420.00 - - - - -
0.40 -0.10 13,500 66,150 - 422.50 - - - - -
0.10 0.05 1,350 144,450 -1,350 424.75 - - - - -
- - - - - 425.00 - - - - -
0.25 - 20,250 93,150 - 427.50 34.60 - - 1,350 -
0.10 - 1,350 922,050 - 429.75 50.70 - - 216,000 -
- - - - - 430.00 - - - - -
0.05 -0.05 2,700 16,200 16,200 434.75 - - - - -
0.20 - - 1,350 - 435.00 - - - - -
0.05 -0.05 6,750 1,038,150 -5,400 439.75 - - - - -
- - - - - 440.00 - - - - -
0.05 - 103,950 68,850 37,800 444.75 - - - - -
0.10 - 21,600 29,700 - 445.00 - - - - -
0.10 - 60,750 1,031,400 - 450.00 53.50 - - 2,115,450 -
0.10 - - 21,600 - 455.00 61.00 - - 8,100 -
- - - - - 460.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 59,674,050 -342,900 -0.57%
Call
 29,494,800 375,300 1.29%
Put
 20,649,600 -85,050 -0.41%
Total
 109,818,450 -52,650 -0.05%
Change in Volumes
Current Vol Change % Chg
Future
 4,167,450 -1,090,800 -20.74%
Call
 12,599,550 -2,924,100 -18.84%
Put
 6,566,400 -1,436,400 -17.95%
Total
 23,333,400 -5,451,300 -18.94%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Coal India
 113,560,650 22,719,150 499.85%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
COALINDIA 25Nov2025 - 379.75 4.75 1,425,600
COALINDIA 25Nov2025 - 380.00 4.65 1,092,150
COALINDIA 25Nov2025 - 389.75 1.80 1,073,250
COALINDIA 25Nov2025 - 375.00 7.15 1,062,450
COALINDIA 25Nov2025 - 374.75 7.25 884,250
Most Active Puts
Puts Price Volumes
COALINDIA 25Nov2025 - 374.75 4.30 1,278,450
COALINDIA 25Nov2025 - 370.00 2.80 830,250
COALINDIA 25Nov2025 - 369.75 2.55 587,250
COALINDIA 25Nov2025 - 359.75 0.95 468,450
COALINDIA 25Nov2025 - 375.00 4.20 390,150

Fundamentals

Market Cap
231,718.59
* EPS (TTM)
34.49
* P/E
10.90
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
1,350
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
64.45
DELIVERY AVERAGES
3-Day 67.41%
5-Day 57.24%
8-Day 57.67%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347