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

Stock

Expiry Date

SEARCH FUTURES

COALINDIA 27Jan2026

LIVE
NSE
Jan 07, 11:15

429.45

1.30 (0.30%)

BSE: 533278  |  NSE: COALINDIA  |  ISIN: INE522F01014
Open Price 427.10
High Price 432.80
Low Price 424.95
Prev. Close 428.15
Spot Price 427.75
Open Int PCR 0.57
Prev OI PCR 0.57
Bid Price 429.45
Bid Qty 1,350
Rollover % 6.51%
Average Price 429.05
No. of Contracts Traded 3,462
Turnover (Rs. in lakhs) 20,052.51
Market Lot 1350
Open Interest 51,316,200
Open Int. Chg -176,850
Open Int. Chg % -0.34
Offer Price 429.50
Offer Qty 2,700
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 - - - - -
- - - - - 310.00 - - - - -
88.00 - - 5,400 - 315.00 0.10 - - 1,350 -
- - - - - 319.75 - - - - -
- - - - - 320.00 0.10 - - 9,450 -
- - - - - 325.00 0.35 - - 2,700 -
- - - - - 329.75 0.10 -0.05 35,100 17,550 -8,100
- - - - - 330.00 - - - - -
- - - - - 335.00 0.25 - - 2,700 -
- - - - - 339.75 - - - - -
89.50 - - 24,300 - 340.00 0.15 - - 98,550 -
- - - - - 344.75 - - - - -
- - - - - 345.00 0.20 - - 13,500 -
54.00 - - 1,350 - 347.50 - - - - -
- - - - - 349.75 - - - - -
84.40 - - 37,800 - 350.00 0.10 - 5,400 256,500 -
- - - - - 352.50 - - - - -
- - - - - 354.75 - - - - -
- - - - - 355.00 0.10 -0.05 5,400 94,500 2,700
- - - - - 357.50 - - - - -
- - - - - 359.75 - - - - -
67.75 - - 24,300 - 360.00 0.15 - 2,700 1,489,050 -
38.10 0.30 - 5,400 - 362.50 0.20 - 1,350 52,650 -
- - - - - 364.75 - - - - -
12.50 - - 1,350 - 365.00 0.20 - - 171,450 -
- - - - - 367.50 0.25 - - 140,400 -
- - - - - 369.75 0.25 - - 62,100 -
57.60 - - 39,150 - 370.00 0.20 -0.10 9,450 837,000 -1,350
- - - - - 372.50 0.35 - 1,350 56,700 -
- - - - - 374.75 - - - - -
53.35 - - 12,150 - 375.00 0.35 -0.05 17,550 237,600 -6,750
25.50 - - - - 377.50 0.45 - - 99,900 -
- - - - - 379.75 - - - - -
50.30 2.05 1,350 191,700 - 380.00 0.40 -0.05 71,550 695,250 17,550
19.50 - - 4,050 - 382.50 0.35 -0.20 1,350 152,550 -
- - - - - 384.75 - - - - -
46.75 3.05 9,450 124,200 -4,050 385.00 0.55 -0.10 14,850 461,700 6,750
44.70 - - 9,450 - 387.50 0.70 - - 178,200 -
40.00 - - 10,800 - 389.75 - - - - -
38.10 - - 622,350 - 390.00 0.70 -0.15 306,450 1,682,100 20,250
13.40 -0.25 - 2,700 - 392.50 0.90 -0.10 9,450 93,150 -4,050
35.15 - - 55,350 - 394.75 - - - - -
34.10 - - 268,650 - 395.00 1.05 -0.10 37,800 749,250 -5,400
31.90 0.15 - 148,500 - 397.50 1.25 -0.10 16,200 517,050 -4,050
30.15 - - 221,400 - 399.75 - - - - -
31.00 1.55 1,194,750 1,845,450 -93,150 400.00 1.45 -0.15 607,500 3,021,300 -54,000
26.70 - - 256,500 - 402.50 1.65 -0.20 52,650 341,550 10,800
- - - - - 404.75 - - - - -
26.35 1.05 66,150 1,001,700 -8,100 405.00 2.05 -0.10 202,500 1,173,150 6,750
22.75 - - 193,050 - 407.50 2.45 -0.10 67,500 384,750 14,850
- - - - - 409.75 - - - - -
22.20 1.20 256,500 2,716,200 32,400 410.00 2.80 -0.20 487,350 2,261,250 -4,050
20.75 1.65 21,600 224,100 -5,400 412.50 3.40 -0.25 270,000 376,650 12,150
18.40 1.45 94,500 1,202,850 -27,000 415.00 4.00 -0.15 248,400 876,150 14,850
16.60 1.20 47,250 413,100 -5,400 417.50 4.60 -0.30 118,800 356,400 12,150
- - - - - 419.75 - - - - -
15.05 1.05 1,350,000 2,347,650 8,100 420.00 5.50 -0.30 1,244,700 2,262,600 47,250
13.45 0.90 155,250 426,600 -2,700 422.50 6.30 -0.50 290,250 572,400 28,350
11.90 0.80 1,193,400 2,540,700 -1,350 425.00 7.35 -0.60 1,206,900 1,162,350 106,650
10.55 0.65 1,624,050 1,425,600 40,500 427.50 8.65 -0.50 760,050 504,900 68,850
- - - - - 429.75 - - - - -
9.40 0.60 7,627,500 7,095,600 633,150 430.00 10.00 -0.45 1,615,950 1,348,650 210,600
8.20 0.40 1,000,350 1,132,650 14,850 432.50 11.10 -0.85 337,500 238,950 31,050
7.20 0.40 2,038,500 1,877,850 -35,100 435.00 12.85 -0.70 170,100 252,450 -8,100
6.40 0.50 461,700 392,850 -6,750 437.50 13.95 -1.40 58,050 101,250 -16,200
- - - - - 439.75 - - - - -
5.50 0.30 3,051,000 3,333,150 -198,450 440.00 15.55 -1.30 109,350 2,128,950 2,700
4.90 0.40 130,950 75,600 -14,850 442.50 17.60 -0.20 17,550 25,650 -
4.20 0.30 648,000 1,247,400 28,350 445.00 19.40 -1.35 32,400 47,250 -2,700
3.65 0.20 155,250 160,650 48,600 447.50 - - - - -
3.15 0.15 3,478,950 3,778,650 -97,200 450.00 22.60 -2.25 37,800 118,800 -16,200
2.80 0.25 94,500 136,350 13,500 452.50 - - - - -
2.30 0.05 228,150 1,460,700 90,450 455.00 49.30 0.10 - 6,750 -
2.20 0.30 68,850 164,700 17,550 457.50 - - - - -
1.75 0.10 1,267,650 3,989,250 32,400 460.00 32.50 - - 36,450 -
1.50 -0.05 - 217,350 - 462.50 - - - - -
1.40 0.05 85,050 348,300 25,650 465.00 - - - - -
1.25 - 36,450 125,550 12,150 467.50 - - - - -
1.15 - 321,300 1,266,300 24,300 470.00 41.00 -1.00 1,350 40,500 -
1.05 0.05 49,950 118,800 9,450 472.50 - - - - -
0.90 - 187,650 226,800 81,000 475.00 46.65 - - 4,050 -
- - - - - 477.50 - - - - -
0.75 - 321,300 1,297,350 25,650 480.00 51.10 - - 6,750 -
0.65 - 172,800 214,650 51,300 485.00 - - - - -
0.55 -0.05 259,200 606,150 86,400 490.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 51,316,200 -176,850 -0.34%
Call
 45,670,500 776,250 1.73%
Put
 25,822,800 483,300 1.91%
Total
 122,809,500 1,082,700 0.89%
Change in Volumes
Current Vol Change % Chg
Future
 4,673,700 4,673,700 0.00%
Call
 27,699,300 27,699,300 0.00%
Put
 8,472,600 8,472,600 0.00%
Total
 40,845,600 40,845,600 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Coal India
 128,823,750

Open Interest Analysis

Most Active Calls
Calls Price Volumes
COALINDIA 27Jan2026 - 430.00 9.40 7,627,500
COALINDIA 27Jan2026 - 450.00 3.15 3,478,950
COALINDIA 27Jan2026 - 440.00 5.50 3,051,000
COALINDIA 27Jan2026 - 435.00 7.20 2,038,500
COALINDIA 27Jan2026 - 427.50 10.55 1,624,050
Most Active Puts
Puts Price Volumes
COALINDIA 27Jan2026 - 430.00 10.00 1,615,950
COALINDIA 27Jan2026 - 420.00 5.50 1,244,700
COALINDIA 27Jan2026 - 425.00 7.35 1,206,900
COALINDIA 27Jan2026 - 427.50 8.65 760,050
COALINDIA 27Jan2026 - 400.00 1.45 607,500

Fundamentals

Market Cap
263,610.70
* EPS (TTM)
34.49
* P/E
12.40
* 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 (%)
42.48
DELIVERY AVERAGES
3-Day 37.70%
5-Day 38.17%
8-Day 40.08%
* 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