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

Stock

Expiry Date

SEARCH FUTURES

COALINDIA 27Jan2026

LIVE
NSE
Jan 05, 15:30

428.15

-2.35 (-0.55%)

BSE: 533278  |  NSE: COALINDIA  |  ISIN: INE522F01014
Open Price 432.00
High Price 437.50
Low Price 424.20
Prev. Close 430.50
Spot Price 427.45
Open Int PCR 0.57
Prev OI PCR 0.68
Bid Price 428.15
Bid Qty 2,700
Rollover % 5.63%
Average Price 428.89
No. of Contracts Traded 16,570
Turnover (Rs. in lakhs) 95,940.55
Market Lot 1350
Open Interest 55,084,050
Open Int. Chg -1,304,100
Open Int. Chg % -2.31
Offer Price 428.30
Offer Qty 1,350
Rollover Cost -2.45

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 0.15 - - 25,650 -
- - - - - 330.00 - - - - -
- - - - - 335.00 0.25 - - 2,700 -
- - - - - 339.75 - - - - -
89.50 - - 24,300 - 340.00 0.15 -0.05 21,600 98,550 -4,050
- - - - - 344.75 - - - - -
- - - - - 345.00 0.20 - - 13,500 -
54.00 - - 1,350 - 347.50 - - - - -
- - - - - 349.75 - - - - -
84.40 32.15 2,700 37,800 - 350.00 0.10 -0.10 62,100 257,850 -4,050
- - - - - 352.50 - - - - -
- - - - - 354.75 - - - - -
- - - - - 355.00 0.10 -0.10 81,000 91,800 -17,550
- - - - - 357.50 - - - - -
- - - - - 359.75 - - - - -
67.75 25.15 8,100 21,600 -1,350 360.00 0.15 -0.10 612,900 1,501,200 -9,450
38.10 0.30 - 5,400 - 362.50 0.25 - - 54,000 -
- - - - - 364.75 - - - - -
12.50 - - 1,350 - 365.00 0.25 -0.05 87,750 171,450 14,850
- - - - - 367.50 0.30 - 55,350 145,800 -5,400
- - - - - 369.75 0.35 - 25,650 68,850 -16,200
57.60 25.60 5,400 39,150 -1,350 370.00 0.25 -0.15 253,800 951,750 -22,950
- - - - - 372.50 0.30 -0.10 33,750 76,950 -10,800
- - - - - 374.75 - - - - -
52.85 -1.45 4,050 9,450 -2,700 375.00 0.40 -0.05 64,800 257,850 -18,900
25.50 - - - - 377.50 0.45 -0.05 44,550 105,300 1,350
- - - - - 379.75 - - - - -
48.10 -3.40 47,250 199,800 -8,100 380.00 0.45 -0.15 540,000 826,200 -33,750
19.50 - - 4,050 - 382.50 0.55 -0.05 48,600 163,350 5,400
- - - - - 384.75 - - - - -
43.65 -1.35 8,100 129,600 -6,750 385.00 0.60 -0.15 398,250 471,150 45,900
44.70 29.10 25,650 10,800 5,400 387.50 0.70 -0.15 324,000 167,400 -44,550
40.00 24.65 4,050 10,800 - 389.75 - - - - -
38.80 -1.90 162,000 625,050 -51,300 390.00 0.85 -0.10 1,324,350 1,657,800 18,900
13.40 -0.25 - 2,700 - 392.50 1.00 -0.10 175,500 81,000 -35,100
35.15 12.70 2,700 55,350 - 394.75 - - - - -
32.95 -2.70 48,600 270,000 -13,500 395.00 1.15 -0.15 865,350 715,500 4,050
31.90 -2.10 31,050 148,500 -9,450 397.50 1.35 -0.15 537,300 434,700 153,900
29.50 -2.00 14,850 218,700 -2,700 399.75 - - - - -
29.35 -2.45 766,800 1,919,700 -166,050 400.00 1.50 -0.25 3,343,950 3,231,900 -54,000
27.05 -2.65 128,250 256,500 27,000 402.50 1.85 -0.15 507,600 348,300 -2,700
- - - - - 404.75 - - - - -
25.00 -2.70 364,500 1,016,550 -63,450 405.00 2.10 -0.20 1,048,950 1,216,350 -9,450
22.95 -2.45 125,550 209,250 -4,050 407.50 2.60 -0.10 639,900 372,600 -13,500
- - - - - 409.75 - - - - -
21.10 -2.20 1,370,250 3,214,350 -145,800 410.00 3.10 -0.10 4,588,650 2,475,900 -349,650
18.95 -2.50 180,900 233,550 -28,350 412.50 3.60 -0.05 1,169,100 422,550 -116,100
17.20 -2.50 1,105,650 1,456,650 -500,850 415.00 4.25 -0.15 2,608,200 885,600 -163,350
15.65 -2.05 452,250 419,850 -27,000 417.50 5.10 - 1,264,950 268,650 -110,700
- - - - - 419.75 - - - - -
13.90 -2.20 4,999,050 2,519,100 -552,150 420.00 5.95 - 7,703,100 1,922,400 118,800
12.60 -1.95 1,236,600 414,450 -129,600 422.50 6.95 0.10 2,813,400 529,200 -101,250
11.20 -1.90 6,654,150 2,539,350 -60,750 425.00 8.10 0.10 8,229,600 974,700 -198,450
10.10 -1.70 6,772,950 1,271,700 232,200 427.50 9.40 0.30 4,507,650 382,050 -13,500
- - - - - 429.75 - - - - -
8.90 -1.75 24,052,950 5,872,500 1,317,600 430.00 10.70 0.30 5,989,950 1,156,950 252,450
7.70 -1.80 6,313,950 1,084,050 741,150 432.50 12.35 0.80 1,439,100 279,450 189,000
6.90 -1.60 8,997,750 1,857,600 1,143,450 435.00 13.95 1.05 1,304,100 303,750 202,500
6.15 -1.35 1,846,800 430,650 324,000 437.50 15.45 0.85 391,500 74,250 55,350
- - - - - 439.75 - - - - -
5.35 -1.35 15,538,500 3,847,500 1,027,350 440.00 17.25 0.90 1,865,700 2,106,000 116,100
4.70 3.25 792,450 125,550 125,550 442.50 19.00 -50.30 29,700 12,150 12,150
4.05 -1.20 3,832,650 1,298,700 -122,850 445.00 20.95 1.30 95,850 49,950 8,100
3.65 -1.05 689,850 126,900 68,850 447.50 - - - - -
3.10 -1.05 14,314,050 3,573,450 129,600 450.00 25.05 1.05 186,300 135,000 35,100
2.70 1.75 353,700 93,150 93,150 452.50 - - - - -
2.30 -0.90 3,092,850 1,402,650 832,950 455.00 49.30 0.10 - 6,750 -
2.05 1.30 224,100 81,000 81,000 457.50 - - - - -
1.80 -0.70 7,943,400 4,160,700 885,600 460.00 34.75 2.80 16,200 36,450 6,750
1.65 -0.50 373,950 199,800 110,700 462.50 - - - - -
1.50 -0.45 496,800 326,700 55,350 465.00 - - - - -
1.35 -0.30 155,250 121,500 37,800 467.50 - - - - -
1.20 -0.30 2,575,800 958,500 348,300 470.00 39.60 -1.30 9,450 39,150 5,400
1.15 0.85 190,350 95,850 95,850 472.50 - - - - -
0.95 -0.40 279,450 132,300 132,300 475.00 46.65 - - 4,050 -
- - - - - 477.50 - - - - -
0.80 - 3,150,900 1,279,800 606,150 480.00 53.00 -43.95 2,700 1,350 1,350
0.65 0.45 299,700 162,000 162,000 485.00 - - - - -
0.60 -0.15 652,050 298,350 298,350 490.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 55,084,050 -1,304,100 -2.31%
Call
 44,821,350 6,983,550 18.46%
Put
 25,589,250 -108,000 -0.42%
Total
 125,494,650 5,571,450 4.65%
Change in Volumes
Current Vol Change % Chg
Future
 22,369,500 22,369,500 0.00%
Call
 120,688,650 120,688,650 0.00%
Put
 55,312,200 55,312,200 0.00%
Total
 198,370,350 198,370,350 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Coal India
 130,940,550

Open Interest Analysis

Most Active Calls
Calls Price Volumes
COALINDIA 27Jan2026 - 430.00 8.90 24,052,950
COALINDIA 27Jan2026 - 440.00 5.35 15,538,500
COALINDIA 27Jan2026 - 450.00 3.10 14,314,050
COALINDIA 27Jan2026 - 435.00 6.90 8,997,750
COALINDIA 27Jan2026 - 460.00 1.80 7,943,400
Most Active Puts
Puts Price Volumes
COALINDIA 27Jan2026 - 425.00 8.10 8,229,600
COALINDIA 27Jan2026 - 420.00 5.95 7,703,100
COALINDIA 27Jan2026 - 430.00 10.70 5,989,950
COALINDIA 27Jan2026 - 410.00 3.10 4,588,650
COALINDIA 27Jan2026 - 427.50 9.40 4,507,650

Fundamentals

Market Cap
263,425.82
* EPS (TTM)
34.49
* P/E
12.39
* 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 (%)
37.49
DELIVERY AVERAGES
3-Day 38.25%
5-Day 40.26%
8-Day 41.10%
* 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