BullFO

Coforge (COFORGE) option chain analysis (29 Oct)

Coforge (COFORGE) option chain analysis 29 Oct 2020 expiry

Coforge (COFORGE)

Stock of Coforge closed at 2304.35, opened at 2135.00 and traded inside a range of 2114.45 and 2325.85 with a volume of 11.7 lakhs.

Date Close Open High Low Volume
25 Fri Sep 2304.35 2135.00 2325.85 2114.45 11.7 lakhs
24 Thu Sep 2114.45 2210.00 2215.55 2099.30 2.97 lakhs
23 Wed Sep 2223.40 2190.00 2242.00 2150.00 5.81 lakhs
22 Tue Sep 2161.30 2105.00 2200.00 2057.40 5.08 lakhs
21 Mon Sep 2102.75 2205.00 2265.50 2083.70 7.43 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 2300.00 has highest open interest of 474 with 474.00 total contracts traded, and a volume of 27000 and is trading at a premium of 134.40 Click here to view COFORGE 2300.00 Call price analysis

Put of strike 1900.00 has highest open interest of 29 with 29.00 total contracts traded, and a volume of 10125 and is trading at a premium of 13.45 Click here to view COFORGE 1900.00 Put price analysis

Most active COFORGE Calls & Puts

Strike Premium Open Interest Contracts Volume
COFORGE 2300 CE 134.40 474 474.00 0.27 lakhs
COFORGE 2400 CE 91.70 316 316.00 0.3 lakhs
COFORGE 2200 CE 184.40 162 162.00 0.1 lakhs
COFORGE 2500 CE 60.25 122 122.00 0.21 lakhs
COFORGE 1900 PE 13.45 29 29.00 0.1 lakhs
COFORGE 2200 PE 74.40 29 29.00 0.07 lakhs
COFORGE 2000 PE 28.50 28 28.00 0.1 lakhs
COFORGE 2100 PE 45.10 6 6.00 0.02 lakhs
COFORGE 2550 CE 53.00 2 2.00 0.01 lakhs
COFORGE 2280 CE 102.00 2 2.00 0.01 lakhs
COFORGE 2300 PE 110.00 1 1.00 0 lakhs
COFORGE 1560 CE 492.05 0 0.00 0 lakhs
COFORGE 1580 PE 104.20 0 0.00 0 lakhs
COFORGE 1580 CE 478.80 0 0.00 0 lakhs
COFORGE 1560 PE 97.65 0 0.00 0 lakhs
COFORGE 1540 CE 505.55 0 0.00 0 lakhs
COFORGE 1520 PE 85.40 0 0.00 0 lakhs
COFORGE 1500 PE 79.60 0 0.00 0 lakhs
COFORGE 1500 CE 533.30 0 0.00 0 lakhs
COFORGE 2550 PE 477.55 0 0.00 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 2300 CE 134.40 75.05 140.00 68.50 474 474.00 0.27 lakhs
COFORGE 2280 CE 102.00 100.00 102.00 100.00 2 2.00 0.01 lakhs
COFORGE 2260 CE 170.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2250 CE 126.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2240 CE 176.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2220 CE 181.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2200 CE 184.40 87.10 197.00 87.10 162 162.00 0.1 lakhs
COFORGE 2180 CE 194.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2160 CE 200.45 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2150 CE 165.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2140 CE 207.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2120 CE 213.70 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2100 CE 220.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2080 CE 227.70 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2060 CE 235.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2050 CE 212.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2040 CE 242.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2020 CE 250.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2000 CE 258.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1980 CE 266.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1960 CE 274.70 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1950 CE 269.75 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1940 CE 283.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1920 CE 292.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1900 CE 301.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1880 CE 310.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1860 CE 319.85 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1850 CE 335.85 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1840 CE 329.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1820 CE 339.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1800 CE 349.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1780 CE 360.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1760 CE 370.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1750 CE 410.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1740 CE 381.90 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1720 CE 393.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1700 CE 404.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1680 CE 416.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1660 CE 428.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1650 CE 493.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1640 CE 440.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1620 CE 453.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1600 CE 465.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1580 CE 478.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1560 CE 492.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1540 CE 505.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1520 CE 519.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1500 CE 533.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1480 CE 547.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1460 CE 562.10 0.00 0.00 0.00 0 0.00 0 lakhs

COFORGE Call (CE) of strike 2300.00 has an intrinsic value of 4.3499999999999 rupees

 chart COFORGE 2300.00 CE

COFORGE Call (CE) of strike 2280.00 has an intrinsic value of 24.35 rupees

 chart COFORGE 2280.00 CE

COFORGE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
COFORGE 2320 CE 154.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2340 CE 149.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2350 CE 94.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2360 CE 144.75 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2380 CE 140.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2400 CE 91.70 55.00 95.40 38.75 316 316.00 0.3 lakhs
COFORGE 2420 CE 131.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2440 CE 143.90 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2450 CE 70.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2460 CE 139.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2480 CE 134.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2500 CE 60.25 40.00 64.00 40.00 122 122.00 0.21 lakhs
COFORGE 2520 CE 74.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2540 CE 71.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2550 CE 53.00 65.00 65.00 53.00 2 2.00 0.01 lakhs

COFORGE Call (CE) of strike 2320.00 has an intrinsic value of 0 rupees

 chart COFORGE 2320.00 CE

COFORGE Call (CE) of strike 2340.00 has an intrinsic value of 0 rupees

 chart COFORGE 2340.00 CE

COFORGE in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COFORGE 2320 PE 511.45 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2340 PE 526.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2350 PE 321.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2360 PE 541.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2380 PE 556.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2400 PE 571.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2420 PE 586.85 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2440 PE 534.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2450 PE 396.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2460 PE 549.70 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2480 PE 564.85 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2500 PE 580.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2520 PE 575.45 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2540 PE 591.85 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2550 PE 477.55 0.00 0.00 0.00 0 0.00 0 lakhs

COFORGE Put (PE) of strike 2320.00 has an intrinsic value of 15.65 rupees

 chart COFORGE 2320.00 PE

COFORGE Put (PE) of strike 2340.00 has an intrinsic value of 35.65 rupees

 chart COFORGE 2340.00 PE

COFORGE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COFORGE 2300 PE 110.00 110.00 110.00 110.00 1 1.00 0 lakhs
COFORGE 2280 PE 482.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2260 PE 468.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2250 PE 253.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2240 PE 454.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2220 PE 440.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2200 PE 74.40 115.00 115.00 70.50 29 29.00 0.07 lakhs
COFORGE 2180 PE 412.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2160 PE 399.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2150 PE 192.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2140 PE 385.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2120 PE 372.90 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2100 PE 45.10 50.00 50.00 44.00 6 6.00 0.02 lakhs
COFORGE 2080 PE 347.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2060 PE 334.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2050 PE 140.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2040 PE 322.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2020 PE 310.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2000 PE 28.50 35.15 36.65 25.75 28 28.00 0.1 lakhs
COFORGE 1980 PE 287.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1960 PE 275.75 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1950 PE 97.85 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1940 PE 264.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1920 PE 253.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1900 PE 13.45 24.50 25.00 13.10 29 29.00 0.1 lakhs
COFORGE 1880 PE 232.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1860 PE 222.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1850 PE 64.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1840 PE 212.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1820 PE 202.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1800 PE 192.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1780 PE 183.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1760 PE 174.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1750 PE 39.45 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1740 PE 165.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1720 PE 156.90 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1700 PE 148.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1680 PE 140.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1660 PE 132.75 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1650 PE 22.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1640 PE 125.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1620 PE 118.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1600 PE 110.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1580 PE 104.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1560 PE 97.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1540 PE 91.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1520 PE 85.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1500 PE 79.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1480 PE 74.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1460 PE 68.85 0.00 0.00 0.00 0 0.00 0 lakhs

COFORGE Put (PE) of strike 2300.00 has an intrinsic value of 0 rupees

 chart COFORGE 2300.00 PE

COFORGE Put (PE) of strike 2280.00 has an intrinsic value of 0 rupees

 chart COFORGE 2280.00 PE