BullFO

Coforge (COFORGE) option chain analysis (24 Jun)

Coforge (COFORGE) option chain analysis 24 Jun 2021 expiry

Coforge (COFORGE)

Stock of Coforge closed at 3977.50, opened at 3962.95 and traded inside a range of 3911.00 and 4026.00 with a volume of 4.52 lakhs.

Date Close Open High Low Volume
16 Wed Jun 3977.50 3962.95 4026.00 3911.00 4.52 lakhs
15 Tue Jun 3944.85 3925.45 3989.00 3925.45 2.8 lakhs
14 Mon Jun 3908.45 4013.95 4013.95 3873.05 4.47 lakhs
11 Fri Jun 3978.95 3916.40 4009.70 3906.00 6.01 lakhs
10 Thu Jun 3896.90 3878.80 3940.00 3870.00 3.94 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 375

Call of strike 4000.00 has highest open interest of 710250 with 1894.00 total contracts traded, and a volume of 44718750 and is trading at a premium of 108.70 Click here to view COFORGE 4000.00 Call price analysis

Put of strike 3900.00 has highest open interest of 71625 with 191.00 total contracts traded, and a volume of 14203125 and is trading at a premium of 77.20 Click here to view COFORGE 3900.00 Put price analysis

Most active COFORGE Calls & Puts

Strike Premium Open Interest Contracts Volume
COFORGE 4000 CE 108.70 710250 1894.00 447.19 lakhs
COFORGE 4100 CE 70.50 459750 1226.00 464.06 lakhs
COFORGE 4200 CE 42.45 260250 694.00 281.25 lakhs
COFORGE 4300 CE 25.60 100500 268.00 164.53 lakhs
COFORGE 4050 CE 87.25 88875 237.00 77.34 lakhs
COFORGE 3950 CE 132.45 73875 197.00 70.31 lakhs
COFORGE 3900 PE 77.20 71625 191.00 142.03 lakhs
COFORGE 3800 PE 46.00 64875 173.00 158.91 lakhs
COFORGE 3900 CE 167.85 62625 167.00 75.94 lakhs
COFORGE 4400 CE 16.35 58500 156.00 130.78 lakhs
COFORGE 3700 PE 25.60 45375 121.00 140.63 lakhs
COFORGE 3600 PE 14.00 20625 55.00 198.28 lakhs
COFORGE 4000 PE 124.55 19125 51.00 26.72 lakhs
COFORGE 4150 CE 64.85 17250 46.00 21.09 lakhs
COFORGE 3400 PE 5.00 14250 38.00 101.25 lakhs
COFORGE 3500 PE 7.85 13500 36.00 137.81 lakhs
COFORGE 4500 CE 11.05 11625 31.00 11.25 lakhs
COFORGE 3300 PE 5.00 3750 10.00 106.88 lakhs
COFORGE 4250 CE 36.70 2625 7.00 4.22 lakhs
COFORGE 3950 PE 69.35 1875 5.00 14.06 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 3950 CE 132.45 128.55 169.00 104.95 73875 197.00 70.31 lakhs
COFORGE 3900 CE 167.85 169.95 200.00 134.00 62625 167.00 75.94 lakhs
COFORGE 3850 CE 189.05 0.00 0.00 0.00 0 0.00 15.47 lakhs
COFORGE 3800 CE 228.50 215.00 228.50 196.00 1500 4.00 95.63 lakhs
COFORGE 3750 CE 264.85 0.00 0.00 0.00 0 0.00 14.06 lakhs
COFORGE 3700 CE 294.40 332.50 334.45 294.40 1500 4.00 111.09 lakhs
COFORGE 3650 CE 348.00 0.00 0.00 0.00 0 0.00 26.72 lakhs
COFORGE 3600 CE 378.30 401.25 401.25 378.30 750 2.00 108.28 lakhs
COFORGE 3550 CE 385.00 0.00 0.00 0.00 0 0.00 30.94 lakhs
COFORGE 3500 CE 488.60 494.35 494.35 488.60 1875 5.00 115.31 lakhs
COFORGE 3450 CE 129.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3400 CE 505.10 0.00 0.00 0.00 0 0.00 25.31 lakhs
COFORGE 3350 CE 149.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3300 CE 623.25 0.00 0.00 0.00 0 0.00 2.81 lakhs
COFORGE 3250 CE 172.90 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3200 CE 185.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3150 CE 199.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3100 CE 213.90 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3050 CE 229.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3000 CE 540.00 0.00 0.00 0.00 0 0.00 5.63 lakhs
COFORGE 2950 CE 263.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2900 CE 605.00 0.00 0.00 0.00 0 0.00 1.41 lakhs
COFORGE 2850 CE 301.45 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2800 CE 322.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2750 CE 343.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2700 CE 366.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2650 CE 391.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2600 CE 416.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2550 CE 443.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2500 CE 471.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2450 CE 500.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2400 CE 531.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2350 CE 562.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2300 CE 596.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2250 CE 630.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2200 CE 666.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2150 CE 702.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2100 CE 740.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2050 CE 779.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2000 CE 820.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1950 CE 861.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1900 CE 903.85 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1850 CE 947.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1800 CE 991.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1750 CE 1036.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1700 CE 1081.75 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1650 CE 1128.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1600 CE 1174.95 0.00 0.00 0.00 0 0.00 0 lakhs

COFORGE Call (CE) of strike 3950.00 has an intrinsic value of 27.5 rupees

 chart COFORGE 3950.00 CE

COFORGE Call (CE) of strike 3900.00 has an intrinsic value of 77.5 rupees

 chart COFORGE 3900.00 CE

COFORGE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
COFORGE 4000 CE 108.70 106.95 140.00 85.00 710250 1894.00 447.19 lakhs
COFORGE 4050 CE 87.25 93.10 116.45 71.20 88875 237.00 77.34 lakhs
COFORGE 4100 CE 70.50 71.25 94.00 52.95 459750 1226.00 464.06 lakhs
COFORGE 4150 CE 64.85 56.25 76.00 49.35 17250 46.00 21.09 lakhs
COFORGE 4200 CE 42.45 44.85 61.00 32.75 260250 694.00 281.25 lakhs
COFORGE 4250 CE 36.70 32.45 46.05 32.45 2625 7.00 4.22 lakhs
COFORGE 4300 CE 25.60 25.55 39.95 20.00 100500 268.00 164.53 lakhs
COFORGE 4350 CE 64.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4400 CE 16.35 15.95 25.95 12.00 58500 156.00 130.78 lakhs
COFORGE 4450 CE 48.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4500 CE 11.05 14.00 20.00 9.90 11625 31.00 11.25 lakhs
COFORGE 4550 CE 39.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4600 CE 11.50 9.75 11.50 9.75 1875 5.00 5.63 lakhs

COFORGE Call (CE) of strike 4000.00 has an intrinsic value of 0 rupees

 chart COFORGE 4000.00 CE

COFORGE Call (CE) of strike 4050.00 has an intrinsic value of 0 rupees

 chart COFORGE 4050.00 CE

COFORGE in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COFORGE 4000 PE 124.55 119.00 131.00 101.75 19125 51.00 26.72 lakhs
COFORGE 4050 PE 1133.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4100 PE 185.00 185.00 185.00 185.00 375 1.00 2.81 lakhs
COFORGE 4150 PE 1221.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4200 PE 1196.45 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4250 PE 1241.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4300 PE 1223.75 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4350 PE 1213.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4400 PE 1034.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4450 PE 1079.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4500 PE 1124.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4550 PE 1170.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4600 PE 1216.25 0.00 0.00 0.00 0 0.00 0 lakhs

COFORGE Put (PE) of strike 4000.00 has an intrinsic value of 22.5 rupees

 chart COFORGE 4000.00 PE

COFORGE Put (PE) of strike 4050.00 has an intrinsic value of 72.5 rupees

 chart COFORGE 4050.00 PE

COFORGE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COFORGE 3950 PE 69.35 92.00 97.70 69.35 1875 5.00 14.06 lakhs
COFORGE 3900 PE 77.20 75.05 111.10 63.95 71625 191.00 142.03 lakhs
COFORGE 3850 PE 75.00 75.00 75.00 75.00 375 1.00 4.22 lakhs
COFORGE 3800 PE 46.00 58.80 64.80 36.80 64875 173.00 158.91 lakhs
COFORGE 3750 PE 115.85 0.00 0.00 0.00 0 0.00 2.81 lakhs
COFORGE 3700 PE 25.60 35.00 39.75 21.00 45375 121.00 140.63 lakhs
COFORGE 3650 PE 29.75 0.00 0.00 0.00 0 0.00 8.44 lakhs
COFORGE 3600 PE 14.00 20.00 23.80 12.25 20625 55.00 198.28 lakhs
COFORGE 3550 PE 15.80 0.00 0.00 0.00 0 0.00 11.25 lakhs
COFORGE 3500 PE 7.85 11.00 11.00 7.35 13500 36.00 137.81 lakhs
COFORGE 3450 PE 795.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3400 PE 5.00 7.50 7.50 5.00 14250 38.00 101.25 lakhs
COFORGE 3350 PE 717.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3300 PE 5.00 7.85 7.85 4.25 3750 10.00 106.88 lakhs
COFORGE 3250 PE 55.50 0.00 0.00 0.00 0 0.00 1.41 lakhs
COFORGE 3200 PE 4.05 7.00 7.00 4.05 1875 5.00 102.66 lakhs
COFORGE 3150 PE 568.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3100 PE 8.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3050 PE 499.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3000 PE 3.20 3.25 3.25 0.45 1500 4.00 73.13 lakhs
COFORGE 2950 PE 90.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2900 PE 403.45 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2850 PE 373.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2800 PE 6.00 0.00 0.00 0.00 0 0.00 1.41 lakhs
COFORGE 2750 PE 316.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2700 PE 290.45 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2650 PE 265.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2600 PE 241.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2550 PE 218.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2500 PE 196.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2450 PE 0.35 0.00 0.00 0.00 0 0.00 1.41 lakhs
COFORGE 2400 PE 157.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2350 PE 139.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2300 PE 123.25 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2250 PE 108.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2200 PE 94.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2150 PE 81.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2100 PE 69.85 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2050 PE 59.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2000 PE 50.20 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1950 PE 42.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1900 PE 34.75 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1850 PE 28.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1800 PE 23.05 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1750 PE 18.45 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1700 PE 14.55 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1650 PE 11.30 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 1600 PE 8.65 0.00 0.00 0.00 0 0.00 0 lakhs

COFORGE Put (PE) of strike 3950.00 has an intrinsic value of 0 rupees

 chart COFORGE 3950.00 PE

COFORGE Put (PE) of strike 3900.00 has an intrinsic value of 0 rupees

 chart COFORGE 3900.00 PE