BullFO

Coforge (COFORGE) option chain analysis (26 Nov)

Coforge (COFORGE) option chain analysis 26 Nov 2020 expiry

Coforge (COFORGE)

Stock of Coforge closed at 2424.65, opened at 2366.00 and traded inside a range of 2349.35 and 2449.00 with a volume of 6.04 lakhs.

Date Close Open High Low Volume
23 Mon Nov 2424.65 2366.00 2449.00 2349.35 6.04 lakhs
20 Fri Nov 2355.00 2347.00 2405.00 2317.00 7.17 lakhs
19 Thu Nov 2331.40 2320.00 2390.00 2310.00 7.02 lakhs
18 Wed Nov 2318.05 2310.00 2335.00 2291.60 2.88 lakhs
17 Tue Nov 2303.90 2329.00 2329.00 2272.35 2.74 lakhs
  • Price action analysis of COFORGE based on a short term time period is

  • Price action analysis of COFORGE based on a short to mid term time period is

nse chart

Coforge has a LOT size of 1

Call of strike 2400.00 has highest open interest of 700 with 700.00 total contracts traded, and a volume of 62625 and is trading at a premium of 58.90 Click here to view COFORGE 2400.00 Call price analysis

Put of strike 2300.00 has highest open interest of 84 with 84.00 total contracts traded, and a volume of 24000 and is trading at a premium of 8.35 Click here to view COFORGE 2300.00 Put price analysis

Most active COFORGE Calls & Puts

Strike Premium Open Interest Contracts Volume
COFORGE 2400 CE 58.90 700 700.00 0.63 lakhs
COFORGE 2500 CE 22.55 612 612.00 0.92 lakhs
COFORGE 2600 CE 7.15 131 131.00 0.42 lakhs
COFORGE 2300 PE 8.35 84 84.00 0.24 lakhs
COFORGE 2300 CE 126.70 72 72.00 0.39 lakhs
COFORGE 2420 CE 45.45 67 67.00 0.03 lakhs
COFORGE 2380 CE 70.55 62 62.00 0.03 lakhs
COFORGE 2400 PE 29.30 55 55.00 0.14 lakhs
COFORGE 2200 PE 2.50 39 39.00 0.15 lakhs
COFORGE 2350 CE 93.05 33 33.00 0.14 lakhs
COFORGE 2360 CE 74.70 24 24.00 0.03 lakhs
COFORGE 2440 CE 37.20 18 18.00 0.03 lakhs
COFORGE 2100 PE 2.05 13 13.00 0.08 lakhs
COFORGE 2800 CE 0.50 12 12.00 0.05 lakhs
COFORGE 2360 PE 12.15 6 6.00 0.01 lakhs
COFORGE 2200 CE 222.30 4 4.00 0.1 lakhs
COFORGE 2320 CE 115.00 2 2.00 0.01 lakhs
COFORGE 2260 CE 165.00 2 2.00 0.05 lakhs
COFORGE 2460 CE 40.00 1 1.00 0 lakhs
COFORGE 2080 PE 0.25 1 1.00 0 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart COFORGE

COFORGE in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
COFORGE 2420 CE 45.45 36.30 59.95 34.25 67 67.00 0.03 lakhs
COFORGE 2400 CE 58.90 50.00 74.70 35.60 700 700.00 0.63 lakhs
COFORGE 2380 CE 70.55 51.10 82.00 32.35 62 62.00 0.03 lakhs
COFORGE 2360 CE 74.70 74.00 100.00 62.35 24 24.00 0.03 lakhs
COFORGE 2350 CE 93.05 66.00 105.50 57.90 33 33.00 0.14 lakhs
COFORGE 2340 CE 71.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2320 CE 115.00 89.50 115.00 89.50 2 2.00 0.01 lakhs
COFORGE 2300 CE 126.70 93.85 152.00 85.75 72 72.00 0.39 lakhs
COFORGE 2280 CE 87.60 0.00 0.00 0.00 0 0.00 0.01 lakhs
COFORGE 2260 CE 165.00 153.00 165.00 153.00 2 2.00 0.05 lakhs
COFORGE 2250 CE 140.05 0.00 0.00 0.00 0 0.00 0.01 lakhs
COFORGE 2240 CE 166.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2220 CE 172.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2200 CE 222.30 201.00 245.00 201.00 4 4.00 0.1 lakhs
COFORGE 2180 CE 184.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2160 CE 190.85 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2150 CE 127.95 0.00 0.00 0.00 0 0.00 0.02 lakhs
COFORGE 2140 CE 197.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2120 CE 204.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2100 CE 200.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2080 CE 218.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2060 CE 225.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2050 CE 274.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2040 CE 233.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2020 CE 240.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2000 CE 248.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1980 CE 257.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1960 CE 265.45 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1950 CE 327.45 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1940 CE 274.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1920 CE 283.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1900 CE 292.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1880 CE 301.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1860 CE 311.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1850 CE 387.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1840 CE 321.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1820 CE 331.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1800 CE 341.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1780 CE 352.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1760 CE 363.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1750 CE 454.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1740 CE 374.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1720 CE 385.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1700 CE 397.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1680 CE 409.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1660 CE 421.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1650 CE 528.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1640 CE 433.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1620 CE 446.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1600 CE 459.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1580 CE 472.90 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1560 CE 486.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1540 CE 500.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1520 CE 514.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1500 CE 528.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1480 CE 543.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1460 CE 557.75 0.00 0.00 0.00 0 0.00 0 lakhs

COFORGE Call (CE) of strike 2420.00 has an intrinsic value of 4.6500000000001 rupees

 chart COFORGE 2420.00 CE

COFORGE Call (CE) of strike 2400.00 has an intrinsic value of 24.65 rupees

 chart COFORGE 2400.00 CE

COFORGE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
COFORGE 2440 CE 37.20 25.00 48.20 25.00 18 18.00 0.03 lakhs
COFORGE 2450 CE 126.90 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2460 CE 40.00 40.00 40.00 40.00 1 1.00 0 lakhs
COFORGE 2480 CE 109.75 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2500 CE 22.55 20.00 27.65 15.10 612 612.00 0.92 lakhs
COFORGE 2520 CE 116.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2540 CE 112.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2550 CE 103.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2600 CE 7.15 6.25 9.80 5.70 131 131.00 0.42 lakhs
COFORGE 2650 CE 97.85 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2700 CE 4.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
COFORGE 2750 CE 17.25 0.00 0.00 0.00 0 0.00 0.02 lakhs
COFORGE 2800 CE 0.50 0.10 2.00 0.10 12 12.00 0.05 lakhs
COFORGE 2850 CE 54.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2900 CE 48.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2950 CE 43.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3000 CE 1.00 1.00 1.00 1.00 1 1.00 0.01 lakhs
COFORGE 3050 CE 61.90 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3100 CE 55.75 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3150 CE 50.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3200 CE 45.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3250 CE 53.40 0.00 0.00 0.00 0 0.00 0 lakhs

COFORGE Call (CE) of strike 2440.00 has an intrinsic value of 0 rupees

 chart COFORGE 2440.00 CE

COFORGE Call (CE) of strike 2450.00 has an intrinsic value of 0 rupees

 chart COFORGE 2450.00 CE

COFORGE in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COFORGE 2440 PE 591.70 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2450 PE 445.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2460 PE 607.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2480 PE 623.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2500 PE 639.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2520 PE 608.70 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2540 PE 624.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2550 PE 521.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2600 PE 590.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2650 PE 601.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2700 PE 626.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2750 PE 684.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2800 PE 628.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2850 PE 770.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2900 PE 814.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2950 PE 858.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3000 PE 903.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3050 PE 787.70 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3100 PE 831.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3150 PE 875.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3200 PE 919.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3250 PE 898.65 0.00 0.00 0.00 0 0.00 0 lakhs

COFORGE Put (PE) of strike 2440.00 has an intrinsic value of 15.35 rupees

 chart COFORGE 2440.00 PE

COFORGE Put (PE) of strike 2450.00 has an intrinsic value of 25.35 rupees

 chart COFORGE 2450.00 PE

COFORGE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COFORGE 2420 PE 576.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2400 PE 29.30 72.30 72.35 18.80 55 55.00 0.14 lakhs
COFORGE 2380 PE 545.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2360 PE 12.15 90.40 90.40 2.15 6 6.00 0.01 lakhs
COFORGE 2350 PE 374.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2340 PE 515.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2320 PE 500.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2300 PE 8.35 21.00 25.00 3.95 84 84.00 0.24 lakhs
COFORGE 2280 PE 55.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2260 PE 40.75 0.00 0.00 0.00 0 0.00 0.04 lakhs
COFORGE 2250 PE 309.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2240 PE 36.45 0.00 0.00 0.00 0 0.00 0.01 lakhs
COFORGE 2220 PE 428.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2200 PE 2.50 10.00 10.10 1.75 39 39.00 0.15 lakhs
COFORGE 2180 PE 401.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2160 PE 387.70 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2150 PE 249.45 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2140 PE 374.45 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2120 PE 361.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2100 PE 2.05 2.50 2.70 1.50 13 13.00 0.08 lakhs
COFORGE 2080 PE 0.25 0.25 0.25 0.25 1 1.00 0 lakhs
COFORGE 2060 PE 323.45 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2050 PE 196.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2040 PE 311.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2020 PE 299.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2000 PE 0.70 0.70 0.70 0.70 1 1.00 0.14 lakhs
COFORGE 1980 PE 275.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1960 PE 264.45 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1950 PE 149.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1940 PE 253.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1920 PE 242.45 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1900 PE 231.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1880 PE 221.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1860 PE 211.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1850 PE 110.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1840 PE 201.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1820 PE 191.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1800 PE 25.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
COFORGE 1780 PE 173.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1760 PE 3.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1750 PE 78.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1740 PE 155.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1720 PE 147.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1700 PE 139.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1680 PE 131.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1660 PE 123.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1650 PE 52.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1640 PE 116.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1620 PE 109.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1600 PE 6.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1580 PE 95.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1560 PE 89.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1540 PE 83.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1520 PE 77.90 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1500 PE 72.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1480 PE 67.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1460 PE 62.10 0.00 0.00 0.00 0 0.00 0 lakhs

COFORGE Put (PE) of strike 2420.00 has an intrinsic value of 0 rupees

 chart COFORGE 2420.00 PE

COFORGE Put (PE) of strike 2400.00 has an intrinsic value of 0 rupees

 chart COFORGE 2400.00 PE