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

Stock

Expiry Date

SEARCH FUTURES

COALINDIA 30Dec2025

LIVE
NSE
Nov 27, 11:34

378.70

-0.35 (-0.09%)

BSE: 533278  |  NSE: COALINDIA  |  ISIN: INE522F01014
Open Price 379.10
High Price 380.45
Low Price 378.30
Prev. Close 379.05
Spot Price 377.10
Open Int PCR 1.08
Prev OI PCR 1.07
Bid Price 378.70
Bid Qty 4,050
Rollover % 2.42%
Average Price 379.21
No. of Contracts Traded 1,232
Turnover (Rs. in lakhs) 6,307.02
Market Lot 1350
Open Interest 55,479,600
Open Int. Chg 275,400
Open Int. Chg % 0.50
Offer Price 378.85
Offer Qty 2,700
Rollover Cost 2.70

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 0.10 - - 85,050 -
- - - - - 310.00 0.05 - - 2,700 -
63.00 - - 6,750 - 319.75 - - - - -
57.50 - - 13,500 - 320.00 0.10 - 6,750 24,300 -
- - - - - 325.00 - - - - -
45.30 - - 5,400 - 330.00 0.15 0.05 16,200 2,700 -
38.70 - - 5,400 - 335.00 - - - - -
- - - - - 339.75 0.50 - - 94,500 -
33.85 - - 6,750 - 340.00 0.30 - - 361,800 -
- - - - - 342.50 0.55 - - 1,350 -
- - - - - 344.75 0.60 - - 24,300 -
37.05 - - 5,400 - 345.00 0.30 -0.10 294,300 275,400 205,200
- - - - - 347.25 0.70 - - 29,700 -
- - - - - 347.50 0.75 - - 22,950 -
31.65 -0.05 - 4,050 - 349.75 0.50 -0.05 12,150 224,100 -1,350
29.00 - - 18,900 - 350.00 0.55 - 47,250 580,500 1,350
- - - - - 352.25 0.70 - - 33,750 -
- - - - - 352.50 0.65 -0.55 13,500 16,200 -
- - - - - 354.75 0.85 - - 72,900 -
24.70 - - 9,450 - 355.00 0.80 -0.05 16,200 137,700 -
- - - - - 357.25 1.00 -0.05 27,000 62,100 21,600
- - - - - 357.50 1.00 - - 37,800 -
- - - - - 359.75 1.30 - - 140,400 -
20.40 0.90 1,350 94,500 - 360.00 1.25 -0.05 90,450 1,104,300 28,350
- - - - - 362.25 1.60 - - 4,050 -
- - - - - 362.50 1.55 -0.05 27,000 37,800 -4,050
- - - - - 364.75 1.90 -0.05 4,050 149,850 -
14.15 - - 16,200 - 365.00 1.90 -0.10 45,900 564,300 5,400
- - - - - 367.25 2.40 - - 58,050 -
9.95 - - 4,050 - 367.50 2.45 -0.05 17,550 163,350 1,350
12.50 0.30 1,350 48,600 - 369.75 3.00 - 14,850 233,550 2,700
12.00 -0.05 256,500 681,750 -17,550 370.00 3.05 - 314,550 1,345,950 22,950
10.40 0.05 - 102,600 - 372.25 3.65 -0.10 48,600 141,750 -9,450
10.35 -0.05 33,750 194,400 -10,800 372.50 3.85 0.10 35,100 267,300 -14,850
8.75 -0.15 21,600 199,800 -5,400 374.75 4.50 -0.05 44,550 299,700 -4,050
8.65 -0.10 330,750 1,165,050 -29,700 375.00 4.70 0.05 526,500 1,728,000 -47,250
7.45 - 58,050 51,300 - 377.25 5.55 -0.10 82,350 41,850 17,550
7.15 -0.20 86,400 232,200 -10,800 377.50 5.60 -0.15 78,300 220,050 14,850
6.00 -0.10 83,700 469,800 8,100 379.75 6.65 -0.25 25,650 345,600 -1,350
5.95 -0.10 723,600 1,782,000 12,150 380.00 7.00 0.15 236,250 1,471,500 -12,150
5.00 - 62,100 151,200 2,700 382.25 8.10 - - 117,450 -
4.85 - 43,200 118,800 13,500 382.50 8.50 - - 39,150 -
4.10 0.05 24,300 153,900 8,100 384.75 10.55 - - 78,300 -
3.85 -0.10 182,250 735,750 -25,650 385.00 9.80 0.10 102,600 537,300 -16,200
3.20 - 17,550 89,100 -6,750 387.25 10.55 - - 35,100 -
3.10 -0.10 48,600 129,600 14,850 387.50 - - - - -
2.50 -0.05 24,300 449,550 1,350 389.75 13.80 - - 375,300 -
2.45 -0.05 313,200 1,865,700 -1,350 390.00 13.60 0.35 22,950 1,144,800 -5,400
1.90 -0.15 21,600 75,600 10,800 392.25 - - - - -
1.90 - - 78,300 - 392.50 - - - - -
1.50 -0.05 2,700 56,700 - 394.75 - - - - -
1.50 -0.10 43,200 434,700 1,350 395.00 21.50 - - 71,550 -
1.25 - 2,700 62,100 - 397.25 - - - - -
1.25 0.05 16,200 83,700 - 397.50 - - - - -
1.00 - 2,700 102,600 - 399.75 25.55 - - 24,300 -
0.95 -0.05 257,850 1,695,600 -16,200 400.00 21.80 0.30 - 490,050 -
0.75 - - 128,250 - 402.25 - - - - -
0.70 -0.05 49,950 82,350 4,050 402.50 - - - - -
0.65 - - 39,150 - 404.75 - - - - -
0.60 - 36,450 149,850 4,050 405.00 32.15 - - 35,100 -
0.55 - - 54,000 - 407.25 - - - - -
0.55 - - 55,350 - 407.50 - - - - -
0.40 - 337,500 178,200 86,400 409.75 - - - - -
0.40 0.05 36,450 1,235,250 -1,350 410.00 32.10 - - 193,050 -
0.35 - - 17,550 - 412.50 - - - - -
0.30 - 33,750 120,150 -27,000 414.75 - - - - -
0.30 - 5,400 64,800 - 415.00 39.65 - - 2,700 -
0.15 -0.25 9,450 39,150 - 417.50 - - - - -
0.25 - - 83,700 - 419.75 - - - - -
0.20 - 2,700 251,100 - 420.00 46.65 - - 63,450 -
0.20 - - 25,650 - 424.75 - - - - -
0.15 - 41,850 79,650 33,750 425.00 49.00 - - 4,050 -
0.10 - 6,750 112,050 - 429.75 55.50 - - 113,400 -
0.15 0.05 18,900 81,000 9,450 430.00 50.75 0.20 - 32,400 -
0.10 - - 22,950 - 434.75 - - - - -
0.15 - - 33,750 - 435.00 - - - - -
0.15 - - 305,100 - 439.75 60.00 -6.05 1,350 386,100 -
0.05 - - 56,700 - 440.00 66.15 - - 1,590,300 -
0.05 - - 141,750 - 445.00 - - - - -
0.05 -0.10 10,800 5,400 - 450.00 71.45 - - 186,300 -
- - - - - 460.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 55,479,600 275,400 0.50%
Call
 14,763,600 58,050 0.39%
Put
 15,927,300 205,200 1.31%
Total
 86,170,500 538,650 0.63%
Change in Volumes
Current Vol Change % Chg
Future
 1,663,200 -2,596,050 -60.95%
Call
 3,249,450 -9,991,350 -75.46%
Put
 2,151,900 -5,022,000 -70.00%
Total
 7,064,550 -17,609,400 -71.37%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Coal India
 87,771,600 22,719,150 386.33%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
COALINDIA 30Dec2025 - 380.00 5.95 723,600
COALINDIA 30Dec2025 - 409.75 0.40 337,500
COALINDIA 30Dec2025 - 375.00 8.65 330,750
COALINDIA 30Dec2025 - 390.00 2.45 313,200
COALINDIA 30Dec2025 - 400.00 0.95 257,850
Most Active Puts
Puts Price Volumes
COALINDIA 30Dec2025 - 375.00 4.70 526,500
COALINDIA 30Dec2025 - 370.00 3.05 314,550
COALINDIA 30Dec2025 - 345.00 0.30 294,300
COALINDIA 30Dec2025 - 380.00 7.00 236,250
COALINDIA 30Dec2025 - 385.00 9.80 102,600

Fundamentals

Market Cap
232,396.49
* EPS (TTM)
34.49
* P/E
10.93
* 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 (%)
63.09
DELIVERY AVERAGES
3-Day 61.75%
5-Day 59.85%
8-Day 60.88%
* 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