YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Coal India

STOCKS
INDEX

Stock

Expiry Date

SEARCH FUTURES

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

COALINDIA 28Apr2026

Add to Watchlist

LIVE

NSE

Apr 20, 15:31

442.00

2.45 (0.56%)

BSE: 533278 | NSE: COALINDIA | ISIN: INE522F01014

Open Price	439.30
High Price	444.75
Low Price	433.60
Prev. Close	439.55
Spot Price	441.75
Open Int PCR	0.62
Prev OI PCR	0.64
Bid Price	442.00
Bid Qty	1350

Average Price	440.49
No. of Contracts Traded	5,419
Turnover (Rs. in lakhs)	32,224.71
Market Lot	1350
Open Interest	62,070,300
Open Int. Chg	-309,150
Open Int. Chg %	-0.50

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Enter Strike Price Range

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	350.00	0.05	-0.10	48,600	461,700	-16,200
-	-	-	-	-	355.00	-	-	-	-	-
-	-	-	-	-	360.00	0.10	-	-	4,050	-
82.00	-	-	18,900	-	365.00	0.20	-0.05	28,350	403,650	-10,800
72.00	2.00	2,700	64,800	-	370.00	0.20	-0.10	10,800	148,500	-8,100
-	-	-	-	-	375.00	0.30	-0.20	17,550	56,700	-16,200
56.00	-	-	44,550	-	380.00	0.20	-0.20	121,500	352,350	-25,650
-	-	-	-	-	385.00	0.30	-0.15	18,900	129,600	-8,100
45.65	-	-	67,500	-	390.00	0.35	-0.20	892,350	679,050	-184,950
60.65	-	-	5,400	-	395.00	0.40	-0.25	187,650	251,100	5,400
-	-	-	-	-	397.50	0.65	-0.10	2,700	43,200	-1,350
44.00	4.05	9,450	240,300	-5,400	400.00	0.55	-0.35	1,206,900	2,682,450	-318,600
-	-	-	-	-	402.50	0.75	-0.15	29,700	63,450	-
-	-	-	-	-	405.00	0.65	-0.35	395,550	373,950	35,100
-	-	-	-	-	407.50	2.50	-	-	49,950	-
33.70	2.80	24,300	76,950	-5,400	410.00	0.85	-0.35	734,400	1,406,700	41,850
-	-	-	-	-	412.50	1.60	-	-	59,400	-
20.30	-	-	29,700	-	415.00	1.10	-0.60	488,700	256,500	-89,100
21.45	-	-	5,400	-	417.50	1.35	-0.55	83,700	159,300	-4,050
23.90	2.05	135,000	297,000	-10,800	420.00	1.55	-0.75	967,950	1,034,100	-121,500
15.10	0.55	-	87,750	-	422.50	1.95	-0.80	145,800	136,350	9,450
19.10	1.50	99,900	113,400	-17,550	425.00	2.20	-0.95	706,050	471,150	9,450
17.95	1.90	75,600	116,100	-17,550	427.50	2.65	-1.05	853,200	245,700	-174,150
15.40	1.30	1,678,050	904,500	-58,050	430.00	3.20	-1.15	3,299,400	1,452,600	-633,150
13.65	1.25	1,146,150	434,700	-284,850	432.50	3.85	-1.40	1,480,950	711,450	78,300
11.90	1.10	2,389,500	1,090,800	-232,200	435.00	4.60	-1.50	2,397,600	1,209,600	-157,950
10.20	0.75	2,162,700	565,650	-21,600	437.50	5.45	-1.70	1,826,550	926,100	238,950
8.70	0.60	7,524,900	1,981,800	-769,500	440.00	6.65	-1.65	2,743,200	1,807,650	-2,700
7.50	0.65	2,224,800	549,450	135,000	442.50	7.80	-1.85	1,622,700	650,700	307,800
6.35	0.55	3,666,600	774,900	-79,650	445.00	9.00	-1.90	2,810,700	922,050	-658,800
5.20	0.30	1,293,300	411,750	-82,350	447.50	10.45	-2.05	255,150	243,000	-83,700
4.45	0.40	7,308,900	3,704,400	60,750	450.00	12.20	-1.70	390,150	1,571,400	-105,300
3.65	0.25	980,100	560,250	8,100	452.50	13.95	-7.35	76,950	229,500	-56,700
3.10	0.30	1,626,750	1,306,800	-33,750	455.00	14.55	-3.35	98,550	631,800	-22,950
2.50	0.15	260,550	575,100	-27,000	457.50	17.80	-2.60	141,750	561,600	-56,700
2.00	0.05	3,302,100	3,832,650	-265,950	460.00	20.20	-1.65	121,500	1,190,700	-40,500
1.70	0.10	221,400	399,600	52,650	462.50	20.25	-12.20	8,100	152,550	1,350
1.35	-	855,900	1,668,600	-22,950	465.00	23.35	-10.35	17,550	133,650	-4,050
1.10	-	114,750	141,750	-71,550	467.50	34.85	-	-	44,550	-
0.95	-0.05	1,483,650	2,236,950	-245,700	470.00	31.20	-	-	220,050	-
0.90	-	64,800	132,300	2,700	472.50	42.55	-	-	25,650	-
0.65	-0.10	332,100	603,450	-22,950	475.00	44.00	-	-	40,500	-
0.60	0.05	10,800	62,100	-1,350	477.50	33.60	-	-	16,200	-
0.45	-0.10	1,119,150	2,300,400	120,150	480.00	37.50	-1.80	2,700	122,850	-
0.30	-0.15	36,450	128,250	4,050	482.50	31.00	-	-	1,350	-
0.35	-	383,400	795,150	-25,650	485.00	48.00	7.15	1,350	20,250	-
0.20	-0.35	16,200	31,050	-9,450	487.50	-	-	-	-	-
0.30	-0.05	1,123,200	2,435,400	-56,700	490.00	51.55	-	-	14,850	-
0.25	0.05	21,600	97,200	1,350	492.50	-	-	-	-	-
0.20	-0.05	305,100	1,583,550	2,700	495.00	32.70	-	-	4,050	-
0.25	-	55,350	130,950	5,400	497.50	52.05	-	-	4,050	-
0.15	-0.10	1,991,250	4,108,050	-252,450	500.00	56.60	-2.90	6,750	194,400	-4,050
0.15	-	-	45,900	-	502.50	-	-	-	-	-
0.15	-0.05	18,900	82,350	-1,350	505.00	57.80	-	-	1,350	-
0.35	-	-	76,950	-	507.50	-	-	-	-	-
0.10	-0.05	18,900	318,600	-1,350	510.00	82.00	-	-	4,050	-
0.15	-	-	52,650	-	512.50	-	-	-	-	-
0.15	0.05	1,350	45,900	-	515.00	-	-	-	-	-
0.10	-0.15	17,550	33,750	-	517.50	-	-	-	-	-
0.10	-0.05	79,650	387,450	-40,500	520.00	63.00	-	-	35,100	-
0.20	-	-	9,450	-	522.50	-	-	-	-	-
0.10	-	-	27,000	-	525.00	-	-	-	-	-
0.15	-	-	13,500	-	527.50	-	-	-	-	-
0.10	-	56,700	294,300	8,100	530.00	98.00	-	-	121,500	-
0.15	0.05	-	16,200	-	532.50	-	-	-	-	-
0.05	-	5,400	1,021,950	-4,050	535.00	78.00	-	-	2,700	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	62,070,300	-309,150	-0.50%
Call	37,141,200	-2,266,650	-5.75%
Put	22,736,700	-2,077,650	-8.37%
Total	121,948,200	-4,653,450	-3.68%

	Current OI	Change	% Chg
Future	7,751,700	799,200	11.50%
Call	5,505,300	672,300	13.91%
Put	3,821,850	280,800	7.93%
Total	17,078,850	1,752,300	11.43%

	Current OI	Change	% Chg
Future	835,650	-13,500	-1.59%
Call	5,400	0	0.00%
Put	14,850	0	0.00%
Total	855,900	-13,500	-1.55%

Change in Volumes

	Current Vol	Change	% Chg
Future	7,315,650	-3,581,550	-32.87%
Call	44,244,900	-2,628,450	-5.61%
Put	24,241,950	-4,124,250	-14.54%
Total	75,802,500	-10,334,250	-12.00%

	Current Vol	Change	% Chg
Future	2,401,650	-141,750	-5.57%
Call	3,299,400	-766,800	-18.86%
Put	1,613,250	-569,700	-26.10%
Total	7,314,300	-1,478,250	-16.81%

	Current Vol	Change	% Chg
Future	236,250	-74,250	-23.91%
Call	2,700	0	0.00%
Put	0	0	0.00%
Total	238,950	-74,250	-23.71%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Coal India	139,882,950	32,053,050	436.41%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
COALINDIA 28Apr2026 - 440.00	8.70	7,524,900
COALINDIA 28Apr2026 - 450.00	4.45	7,308,900
COALINDIA 28Apr2026 - 445.00	6.35	3,666,600
COALINDIA 28Apr2026 - 460.00	2.00	3,302,100
COALINDIA 28Apr2026 - 435.00	11.90	2,389,500

Most Active Puts

Puts	Price	Volumes
COALINDIA 28Apr2026 - 430.00	3.20	3,299,400
COALINDIA 28Apr2026 - 445.00	9.00	2,810,700
COALINDIA 28Apr2026 - 440.00	6.65	2,743,200
COALINDIA 28Apr2026 - 435.00	4.60	2,397,600
COALINDIA 28Apr2026 - 437.50	5.45	1,826,550

Fundamentals

Market Cap

272,238.52

* EPS (TTM)

26.74

* P/E

16.52

* 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 (%)

60.50

DELIVERY AVERAGES

3-Day

62.75%

5-Day

49.14%

8-Day

49.93%

* As per latest stand alone adjusted profit after extra-ordinary items.

Quick Links for Coal India

Corporate Action
Board Meetings
AGM/EGM
Bonus
Rights
Splits
Dividends

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.

COALINDIA 28Apr2026

Option Chain Snapshot

Open Interest Dashboard

Position Limit

Open Interest Analysis

Fundamentals

INTRADAY PICKS!

ALL TIME WINNERS

OUR PACKAGES

Super Combo 4050

Technical1800

Fundamental1800

Advisory Alert:

Super Combo
4050

Technical
1800

Fundamental
1800