COFORGE
Coforge Limited
9370.45
-286.65 (-2.97%)
Option Chain for COFORGE
20 Dec 2024 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 | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
| 0.00 | 0 | 0 | 0 | 0.00 | 1133.15 | 0.00 | 6000 | -0.85 | 0.15 | - | 2 | 0 | 65 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 990.05 | 0.00 | 6200 | 0.00 | 204.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 857.85 | 0.00 | 6400 | 0.00 | 268.15 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 3 | 0 | 0 | 0.00 | 2080.00 | 0.00 | 6600 | 0.00 | 344.40 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1895.00 | 0.00 | 6800 | 0.70 | 2.70 | - | 63 | 27 | 37 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1830.10 | 0.00 | 6900 | -1.70 | 0.30 | - | 1 | 0 | 20 | - |
| - | 31 | -4 | 10 | - | 2450.55 | -184.45 | 7000 | -1.60 | 2.90 | - | 32 | -2 | 207 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 827.45 | 0.00 | 7100 | 0.45 | 2.10 | - | 133 | 15 | 16 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 448.05 | 0.00 | 7200 | 0.00 | 2.50 | - | 1 | 0 | 44 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1354.45 | 0.00 | 7300 | 0.00 | 296.35 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1648.85 | 0.00 | 7400 | 0.50 | 3.00 | - | 78 | -2 | 42 | - |
| - | 19 | -1 | 6 | - | 1925.00 | -264.80 | 7500 | -0.65 | 2.70 | - | 14 | -2 | 310 | - |
| - | 0 | 0 | 0 | - | 309.90 | 0.00 | 7600 | 0.00 | 898.60 | 30.00 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 489.00 | 0.00 | 7700 | -1.20 | 2.40 | - | 72 | -2 | 134 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1506.10 | 0.00 | 7800 | 0.50 | 4.95 | - | 73 | -9 | 298 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 1091.75 | 0.00 | 7900 | -0.20 | 4.55 | - | 226 | 8 | 301 | - |
| - | 211 | -3 | 18 | - | 1400.80 | -249.25 | 8000 | 0.75 | 5.50 | - | 1,466 | 67 | 1,335 | - |
| 0.99 | 23 | -1 | 2 | 53.27 | 1300.00 | 1.35 | 8100 | -1.65 | 6.55 | - | 104 | -1 | 367 | - |
| - | 182 | -3 | 4 | - | 1173.00 | -267.00 | 8200 | 1.20 | 7.10 | - | 557 | -137 | 839 | - |
| 0.91 | 167 | -7 | 14 | 74.79 | 1150.00 | -183.00 | 8300 | 1.25 | 8.05 | 53.72 | 1,638 | 307 | 1,250 | -0.03 |
| - | 196 | -9 | 17 | - | 1004.00 | -240.95 | 8400 | 2.10 | 9.20 | 50.66 | 5,298 | 2,310 | 3,113 | -0.04 |
| - | 845 | -168 | 288 | - | 906.40 | -253.60 | 8500 | 2.65 | 10.45 | 47.46 | 5,233 | -553 | 1,848 | -0.04 |
| 0.99 | 466 | -128 | 234 | 29.97 | 814.20 | -216.80 | 8600 | 2.35 | 11.80 | 44.11 | 3,624 | -243 | 1,499 | -0.05 |
| - | 601 | -19 | 26 | - | 710.00 | -234.80 | 8700 | 3.65 | 14.00 | 41.09 | 2,125 | -1 | 1,010 | -0.06 |
| - | 858 | -38 | 118 | - | 590.10 | -286.90 | 8800 | 5.70 | 17.10 | 38.19 | 2,415 | 44 | 1,430 | -0.08 |
| - | 542 | -24 | 63 | - | 513.55 | -273.10 | 8900 | 4.50 | 17.95 | 33.70 | 2,310 | -132 | 908 | -0.09 |
| 0.90 | 1,059 | -153 | 330 | 27.85 | 430.00 | -261.35 | 9000 | 6.90 | 24.25 | 31.31 | 8,134 | 43 | 3,040 | -0.13 |
| 0.88 | 504 | -96 | 262 | 22.59 | 329.80 | -258.70 | 9100 | 5.65 | 26.95 | 26.77 | 3,014 | -189 | 883 | -0.16 |
| 0.78 | 1,080 | -518 | 1,074 | 23.78 | 250.90 | -247.05 | 9200 | 16.00 | 42.45 | 25.34 | 7,347 | -297 | 1,914 | -0.23 |
| 0.68 | 954 | -111 | 781 | 20.71 | 166.40 | -245.20 | 9300 | 28.50 | 63.95 | 23.43 | 9,387 | -291 | 1,766 | -0.34 |
| 0.53 | 1,300 | 81 | 3,145 | 20.26 | 104.70 | -214.90 | 9400 | 49.00 | 96.75 | 21.61 | 8,769 | -221 | 1,288 | -0.47 |
| 0.37 | 1,225 | -63 | 6,886 | 20.84 | 63.65 | -179.50 | 9500 | 81.20 | 152.20 | 21.53 | 15,061 | -858 | 775 | -0.62 |
| 0.25 | 1,984 | -172 | 11,962 | 22.41 | 40.35 | -139.90 | 9600 | 122.95 | 229.95 | 23.53 | 9,074 | -672 | 541 | -0.74 |
| 0.17 | 2,011 | 695 | 15,204 | 24.38 | 27.00 | -104.00 | 9700 | 164.45 | 322.90 | 27.70 | 3,856 | -106 | 333 | -0.79 |
| 0.13 | 2,403 | 306 | 14,032 | 26.83 | 19.80 | -73.20 | 9800 | 199.40 | 417.80 | 31.58 | 1,798 | -53 | 151 | -0.83 |
| 0.09 | 930 | 290 | 6,851 | 29.21 | 15.00 | -51.00 | 9900 | 208.65 | 498.00 | 28.32 | 30 | -3 | 61 | -0.91 |
| 0.07 | 1,641 | 89 | 10,253 | 30.92 | 10.70 | -35.85 | 10000 | 209.00 | 599.00 | 33.13 | 23 | -4 | 14 | -0.92 |
| 0.05 | 377 | 70 | 2,651 | 33.41 | 8.80 | -24.15 | 10100 | -1585.55 | 498.45 | - | 11 | 8 | 8 | - |
| 0.04 | 759 | -55 | 3,168 | 34.71 | 6.20 | -17.00 | 10200 | 0.00 | 2374.35 | - | 0 | 0 | 0 | - |
|
|
||||||||||||||
| 0.03 | 130 | 130 | 874 | 36.23 | 4.60 | 4.60 | 10300 | 2035.25 | 2035.25 | - | 0 | 0 | 0 | - |
| 0.02 | 952 | 256 | 3,678 | 38.57 | 4.00 | -9.00 | 10400 | 0.00 | 3350.85 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 10500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 168 | 168 | 542 | 43.80 | 3.50 | 0.00 | 10600 | 0.00 | 2870.40 | - | 0 | 0 | 0 | - |
| 21,621 | 25,847 | |||||||||||||
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.
