COFORGE
Coforge Limited
8311.5
630.50 (8.21%)
Option Chain for COFORGE
12 May 2025 04:10 PM IST
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 75 |
||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
| 0.00 | 0 | 0 | 0 | 0.00 | 2839.60 | 0.00 | - 5000 - | -2.10 | 4.40 | - | 5 | -3 | 51 | - |
| - | 0 | 0 | 0 | - | NaN | NaN | - 5100 - | 0.00 | 7.85 | - | 1 | 2 | 2 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 2399.00 | 0.00 | - 5200 - | 0.00 | 6.35 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1927.30 | 0.00 | - 5300 - | 0.00 | 12.55 | 0.00 | 0 | 0 | 0 | 0.00 |
|
|
||||||||||||||
| 0.00 | 0 | 0 | 0 | 0.00 | 1094.90 | 0.00 | - 5400 - | -2.30 | 2.35 | - | 2 | 100 | 100 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1344.55 | 0.00 | - 5500 - | -2.50 | 5.25 | - | 30 | -6 | 136 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1432.05 | 0.00 | - 5600 - | -8.55 | 2.50 | - | 1 | 0 | 31 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 855.30 | 0.00 | - 5700 - | 0.00 | 14.70 | 0.00 | 0 | -5 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1240.00 | 0.00 | - 5800 - | -6.50 | 6.00 | - | 50 | 3 | 64 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1969.75 | 0.00 | - 5900 - | 0.00 | 21.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 46 | 46 | 2 | - | 1901.70 | 111.70 | 27.78 6000 -0.24 | -9.00 | 7.15 | - | 391 | -11 | 1,278 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 2107.95 | 0.00 | - 6100 - | 0.00 | 18.75 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1265.70 | 0.00 | - 6200 - | -10.90 | 8.40 | - | 96 | -23 | 236 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1348.20 | 0.00 | - 6300 - | -12.45 | 9.00 | - | 21 | -5 | 232 | - |
| - | 57 | 57 | 2 | - | 1965.00 | 564.45 | 5.40 6400 -1.18 | -15.50 | 9.95 | - | 453 | -67 | 308 | - |
| - | 286 | 286 | 1 | - | 1656.40 | 341.00 | 1.59 6500 -0.44 | -18.15 | 11.35 | - | 433 | -125 | 454 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 898.15 | 0.00 | - 6600 - | -24.55 | 10.95 | 56.60 | 274 | -24 | 220 | -0.03 |
| 0.00 | 0 | 0 | 0 | 0.00 | 926.30 | -8.40 | - 6700 - | -31.80 | 12.10 | 54.38 | 278 | -28 | 271 | -0.03 |
| 0.94 | 207 | 207 | 7 | 62.26 | 1510.00 | 573.85 | 1.63 6800 -0.98 | -38.80 | 15.10 | 53.35 | 1,116 | -202 | 337 | -0.04 |
| 0.87 | 75 | -2 | 7 | 81.27 | 1480.00 | 647.95 | 4.40 6900 -33.00 | -46.30 | 18.90 | 52.38 | 808 | 66 | 330 | -0.05 |
| 0.92 | 1,223 | -32 | 90 | 58.55 | 1320.00 | 540.60 | 1.33 7000 -0.56 | -57.70 | 22.25 | 50.77 | 2,790 | 18 | 1,627 | -0.06 |
| 0.93 | 248 | -2 | 5 | 50.77 | 1210.00 | 582.95 | 1.60 7100 39.00 | -71.05 | 25.70 | 48.93 | 884 | -78 | 396 | -0.06 |
| 0.85 | 527 | -10 | 33 | 68.65 | 1185.00 | 637.45 | 1.71 7200 18.50 | -92.75 | 30.05 | 47.19 | 2,041 | -185 | 901 | -0.08 |
| 0.84 | 553 | -15 | 60 | 62.72 | 1079.35 | 542.30 | 1.40 7300 16.87 | -114.85 | 34.70 | 45.28 | 1,635 | -253 | 773 | -0.09 |
| 0.87 | 883 | -137 | 407 | 49.43 | 943.10 | 485.30 | 0.88 7400 0.53 | -126.00 | 39.80 | 43.23 | 1,828 | -72 | 780 | -0.10 |
| 0.87 | 3,661 | -94 | 1,381 | 42.50 | 832.60 | 440.35 | 0.48 7500 -1.62 | -154.30 | 47.60 | 41.65 | 5,514 | 152 | 1,750 | -0.12 |
| 0.84 | 795 | -311 | 1,086 | 42.58 | 750.00 | 418.85 | 0.93 7600 -0.04 | -172.95 | 58.15 | 40.34 | 2,626 | 12 | 743 | -0.15 |
| 0.81 | 877 | -282 | 1,859 | 40.79 | 662.15 | 384.20 | 0.85 7700 -1.06 | -205.75 | 71.85 | 39.21 | 3,834 | 298 | 749 | -0.18 |
| 0.77 | 922 | -558 | 3,192 | 40.38 | 584.00 | 353.75 | 1.30 7800 -1.04 | -243.90 | 88.20 | 38.02 | 5,607 | 580 | 1,196 | -0.22 |
| 0.72 | 643 | -310 | 3,780 | 39.97 | 510.15 | 321.75 | 0.89 7900 -1.13 | -274.80 | 111.80 | 37.48 | 3,166 | 351 | 570 | -0.26 |
| 0.68 | 3,418 | -120 | 15,717 | 38.62 | 435.00 | 286.05 | 0.42 8000 -8.44 | -306.60 | 140.85 | 37.05 | 8,063 | 1,013 | 1,443 | -0.32 |
| 0.62 | 1,146 | 515 | 17,312 | 38.70 | 373.85 | 253.65 | 0.62 8100 1.27 | -405.50 | 174.30 | 36.49 | 3,664 | 655 | 713 | -0.37 |
| 0.57 | 1,486 | 495 | 12,213 | 38.57 | 317.00 | 220.80 | 0.45 8200 1.25 | -378.20 | 217.40 | 36.49 | 2,681 | 620 | 667 | -0.43 |
| 0.51 | 1,320 | 1,054 | 9,059 | 38.77 | 268.30 | 189.50 | 0.34 8300 0.43 | -466.70 | 268.35 | 36.75 | 1,500 | 450 | 454 | -0.49 |
| 0.45 | 833 | 307 | 5,856 | 39.03 | 225.65 | 162.65 | 0.18 8400 0.50 | -391.65 | 325.00 | 36.95 | 442 | 152 | 152 | -0.55 |
| 0.40 | 2,059 | 421 | 16,062 | 39.05 | 186.85 | 136.70 | 0.21 8500 0.89 | -476.90 | 386.25 | 36.99 | 712 | 373 | 423 | -0.61 |
| 0.34 | 475 | -51 | 3,971 | 39.02 | 152.85 | 113.10 | 0.12 8600 -1.10 | -822.85 | 431.00 | 33.61 | 118 | 56 | 56 | -0.68 |
| 0.30 | 507 | -82 | 3,265 | 39.20 | 125.10 | 93.45 | 0.03 8700 -0.16 | -458.75 | 470.90 | 27.58 | 30 | 13 | 13 | -0.79 |
| 0.25 | 574 | -128 | 4,084 | 39.57 | 102.70 | 77.10 | 0.03 8800 -0.13 | -521.60 | 540.30 | 24.42 | 17 | 16 | 16 | -0.87 |
| 0.21 | 89 | 89 | 465 | 39.57 | 82.00 | -234.55 | - 8900 - | 0.00 | 997.65 | - | 0 | 0 | 0 | - |
| 0.18 | 1,486 | 387 | 11,507 | 40.03 | 67.00 | 51.00 | 0.01 9000 0.03 | -450.30 | 704.65 | - | 18 | 13 | 13 | - |
| 0.00 | 0 | 0 | 0 | 10.33 | 263.20 | 0.00 | - 9100 - | 0.00 | 1141.80 | - | 0 | 0 | 0 | - |
| 0.12 | 1,404 | 365 | 4,837 | 40.42 | 42.50 | 31.60 | 0.00 9200 0.01 | -863.95 | 926.05 | 31.51 | 2 | 4 | 4 | -0.93 |
| 25,800 | 17,489 | |||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.
