BullFO

Coforge (COFORGE) option chain analysis (30 Sep)

Coforge (COFORGE) option chain analysis 30 Sep 2021 expiry

Coforge (COFORGE)

Stock of Coforge closed at 5444.70, opened at 5485.00 and traded inside a range of 5405.00 and 5525.00 with a volume of 3 lakhs.

Date Close Open High Low Volume
17 Fri Sep 5444.70 5485.00 5525.00 5405.00 3 lakhs
16 Thu Sep 5465.45 5425.60 5518.90 5380.10 6.58 lakhs
15 Wed Sep 5369.30 5319.00 5407.85 5265.35 4.45 lakhs
14 Tue Sep 5295.55 5205.00 5339.65 5170.00 3.96 lakhs
13 Mon Sep 5177.85 5120.00 5226.00 5100.00 3.88 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 5500.00 has highest open interest of 1152 with 1152.00 total contracts traded, and a volume of 96200 and is trading at a premium of 166.50 Click here to view COFORGE 5500.00 Call price analysis

Put of strike 5000.00 has highest open interest of 341 with 341.00 total contracts traded, and a volume of 67800 and is trading at a premium of 37.90 Click here to view COFORGE 5000.00 Put price analysis

Most active COFORGE Calls & Puts

Strike Premium Open Interest Contracts Volume
COFORGE 5500 CE 166.50 1152 1152.00 0.96 lakhs
COFORGE 6000 CE 37.10 522 522.00 1 lakhs
COFORGE 5700 CE 91.70 452 452.00 0.32 lakhs
COFORGE 5600 CE 125.15 435 435.00 0.42 lakhs
COFORGE 5000 PE 37.90 341 341.00 0.68 lakhs
COFORGE 5400 CE 214.45 304 304.00 0.43 lakhs
COFORGE 5200 PE 75.65 285 285.00 0.33 lakhs
COFORGE 6100 CE 28.65 208 208.00 0.07 lakhs
COFORGE 5300 PE 108.35 187 187.00 0.18 lakhs
COFORGE 5400 PE 143.60 185 185.00 0.16 lakhs
COFORGE 4800 PE 19.75 172 172.00 0.53 lakhs
COFORGE 5300 CE 271.75 165 165.00 0.37 lakhs
COFORGE 4500 PE 7.00 163 163.00 0.46 lakhs
COFORGE 5800 CE 68.50 152 152.00 0.18 lakhs
COFORGE 5100 PE 55.55 126 126.00 0.21 lakhs
COFORGE 5900 CE 51.90 98 98.00 0.11 lakhs
COFORGE 5200 CE 328.65 95 95.00 0.37 lakhs
COFORGE 4900 PE 25.95 88 88.00 0.2 lakhs
COFORGE 6200 CE 22.45 72 72.00 0.05 lakhs
COFORGE 5500 PE 185.00 56 56.00 0.07 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 5400 CE 214.45 230.00 250.20 190.00 304 304.00 0.43 lakhs
COFORGE 5300 CE 271.75 292.00 310.60 248.40 165 165.00 0.37 lakhs
COFORGE 5200 CE 328.65 380.00 380.00 322.40 95 95.00 0.37 lakhs
COFORGE 5100 CE 410.00 440.00 458.95 410.00 9 9.00 0.23 lakhs
COFORGE 5000 CE 535.00 532.00 535.00 499.50 6 6.00 0.13 lakhs
COFORGE 4900 CE 460.00 0.00 0.00 0.00 0 0.00 0.08 lakhs
COFORGE 4800 CE 528.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4700 CE 556.60 0.00 0.00 0.00 0 0.00 0.01 lakhs
COFORGE 4600 CE 631.65 0.00 0.00 0.00 0 0.00 0.01 lakhs
COFORGE 4500 CE 530.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4400 CE 398.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4300 CE 700.55 0.00 0.00 0.00 0 0.00 0.01 lakhs
COFORGE 4200 CE 474.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4100 CE 516.70 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4000 CE 990.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3900 CE 610.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3800 CE 661.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3700 CE 716.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3600 CE 775.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3500 CE 836.70 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3400 CE 901.65 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3300 CE 969.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3200 CE 1041.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3100 CE 1116.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3000 CE 1193.85 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2900 CE 1274.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2800 CE 1357.90 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2700 CE 1443.85 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2600 CE 1532.10 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2500 CE 1622.45 0.00 0.00 0.00 0 0.00 0 lakhs

COFORGE Call (CE) of strike 5400.00 has an intrinsic value of 44.7 rupees

 chart COFORGE 5400.00 CE

COFORGE Call (CE) of strike 5300.00 has an intrinsic value of 144.7 rupees

 chart COFORGE 5300.00 CE

COFORGE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
COFORGE 5500 CE 166.50 179.95 199.00 147.85 1152 1152.00 0.96 lakhs
COFORGE 5600 CE 125.15 134.95 150.00 111.00 435 435.00 0.42 lakhs
COFORGE 5700 CE 91.70 96.60 118.20 82.70 452 452.00 0.32 lakhs
COFORGE 5800 CE 68.50 75.45 84.30 63.00 152 152.00 0.18 lakhs
COFORGE 5900 CE 51.90 55.70 63.05 49.20 98 98.00 0.11 lakhs
COFORGE 6000 CE 37.10 43.95 47.40 34.40 522 522.00 1 lakhs
COFORGE 6100 CE 28.65 32.05 36.15 26.90 208 208.00 0.07 lakhs
COFORGE 6200 CE 22.45 25.20 25.20 21.50 72 72.00 0.05 lakhs
COFORGE 6300 CE 90.20 0.00 0.00 0.00 0 0.00 0 lakhs

COFORGE Call (CE) of strike 5500.00 has an intrinsic value of 0 rupees

 chart COFORGE 5500.00 CE

COFORGE Call (CE) of strike 5600.00 has an intrinsic value of 0 rupees

 chart COFORGE 5600.00 CE

COFORGE in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COFORGE 5500 PE 185.00 195.00 228.85 170.00 56 56.00 0.07 lakhs
COFORGE 5600 PE 255.10 255.10 255.10 255.10 1 1.00 0 lakhs
COFORGE 5700 PE 1687.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 5800 PE 1695.75 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 5900 PE 1519.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 6000 PE 1605.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 6100 PE 1692.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 6200 PE 1667.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 6300 PE 1681.25 0.00 0.00 0.00 0 0.00 0 lakhs

COFORGE Put (PE) of strike 5500.00 has an intrinsic value of 55.3 rupees

 chart COFORGE 5500.00 PE

COFORGE Put (PE) of strike 5600.00 has an intrinsic value of 155.3 rupees

 chart COFORGE 5600.00 PE

COFORGE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COFORGE 5400 PE 143.60 168.10 170.95 127.50 185 185.00 0.16 lakhs
COFORGE 5300 PE 108.35 122.25 125.70 91.45 187 187.00 0.18 lakhs
COFORGE 5200 PE 75.65 90.50 93.00 64.20 285 285.00 0.33 lakhs
COFORGE 5100 PE 55.55 66.05 66.05 45.40 126 126.00 0.21 lakhs
COFORGE 5000 PE 37.90 50.65 50.65 30.70 341 341.00 0.68 lakhs
COFORGE 4900 PE 25.95 25.70 33.00 20.65 88 88.00 0.2 lakhs
COFORGE 4800 PE 19.75 30.00 30.00 15.00 172 172.00 0.53 lakhs
COFORGE 4700 PE 14.00 16.50 16.50 13.80 8 8.00 0.1 lakhs
COFORGE 4600 PE 9.25 11.00 15.00 9.00 12 12.00 0.08 lakhs
COFORGE 4500 PE 7.00 9.25 10.25 5.60 163 163.00 0.46 lakhs
COFORGE 4400 PE 7.00 7.05 8.15 7.00 7 7.00 0.11 lakhs
COFORGE 4300 PE 6.00 6.70 6.75 5.65 9 9.00 0.08 lakhs
COFORGE 4200 PE 2.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
COFORGE 4100 PE 10.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 4000 PE 0.65 0.65 0.65 0.65 1 1.00 0.13 lakhs
COFORGE 3900 PE 398.15 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3800 PE 350.75 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3700 PE 306.60 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3600 PE 265.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3500 PE 228.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3400 PE 194.50 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3300 PE 163.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3200 PE 136.35 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3100 PE 111.95 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 3000 PE 90.70 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2900 PE 72.40 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2800 PE 56.80 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2700 PE 43.75 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2600 PE 33.00 0.00 0.00 0.00 0 0.00 0 lakhs
COFORGE 2500 PE 24.35 0.00 0.00 0.00 0 0.00 0 lakhs

COFORGE Put (PE) of strike 5400.00 has an intrinsic value of 0 rupees

 chart COFORGE 5400.00 PE

COFORGE Put (PE) of strike 5300.00 has an intrinsic value of 0 rupees

 chart COFORGE 5300.00 PE