COFORGE
COFORGE LIMITED
Historical option data for COFORGE
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 5870.15 | 971.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 5898.70 | 971.8 | - | 0 | 0 | 0 | ||||
| 3 Jul | 5680.90 | 971.8 | - | 0 | 0 | 0 | ||||
| 2 Jul | 5653.75 | 971.8 | - | 0 | 0 | 0 | ||||
| 1 Jul | 5518.40 | 971.8 | - | 0 | 0 | 0 | ||||
| 28 Jun | 5458.80 | 971.8 | - | 0 | 0 | 0 | ||||
| 27 Jun | 5439.00 | 971.8 | - | 0 | 0 | 0 | ||||
| 26 Jun | 5325.35 | 971.8 | - | 0 | 0 | 0 | ||||
| 25 Jun | 5350.65 | 971.8 | - | 0 | 0 | 0 | ||||
| 24 Jun | 5351.65 | 971.8 | - | 0 | 0 | 0 | ||||
| 21 Jun | 5383.40 | 971.80 | - | 0 | 0 | 0 | ||||
| 20 Jun | 5315.95 | 971.80 | - | 0 | 0 | 0 | ||||
| 19 Jun | 5395.15 | 971.80 | - | 0 | 0 | 0 | ||||
| 18 Jun | 5273.10 | 971.80 | - | 0 | 0 | 0 | ||||
| 14 Jun | 5201.75 | 971.80 | - | 0 | 0 | 0 | ||||
| 13 Jun | 5273.25 | 971.80 | - | 0 | 0 | 0 | ||||
| 11 Jun | 5175.85 | 971.80 | - | 0 | 0 | 0 | ||||
| 10 Jun | 5220.15 | 971.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 5431.10 | 971.80 | - | 0 | 0 | 0 | ||||
| 6 Jun | 5212.65 | 971.80 | - | 0 | 0 | 0 | ||||
| 5 Jun | 5129.10 | 971.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 5016.60 | 971.80 | - | 0 | 0 | 0 | ||||
| 31 May | 4971.00 | 971.80 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 May | 4997.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 5067.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 4910.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 4790.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 4729.60 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 4712.60 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 4680.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 4614.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 4559.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 4534.85 | 0.00 | - | 0 | 0 | 0 | ||||
For COFORGE LIMITED - strike price 4400 expiring on 25JUL2024
Delta for 4400 CE is -
Historical price for 4400 CE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 971.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 971.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 971.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 971.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 971.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 971.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 971.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 971.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 971.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 971.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 971.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 971.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 971.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun COFORGE was trading at 5273.10. The strike last trading price was 971.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun COFORGE was trading at 5201.75. The strike last trading price was 971.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun COFORGE was trading at 5273.25. The strike last trading price was 971.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun COFORGE was trading at 5175.85. The strike last trading price was 971.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun COFORGE was trading at 5220.15. The strike last trading price was 971.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun COFORGE was trading at 5431.10. The strike last trading price was 971.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun COFORGE was trading at 5212.65. The strike last trading price was 971.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun COFORGE was trading at 5129.10. The strike last trading price was 971.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun COFORGE was trading at 5016.60. The strike last trading price was 971.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May COFORGE was trading at 4971.00. The strike last trading price was 971.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May COFORGE was trading at 4997.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May COFORGE was trading at 5067.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May COFORGE was trading at 4910.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May COFORGE was trading at 4790.15. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May COFORGE was trading at 4729.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May COFORGE was trading at 4712.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May COFORGE was trading at 4680.95. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May COFORGE was trading at 4614.95. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May COFORGE was trading at 4559.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May COFORGE was trading at 4534.85. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5870.15 | 1.15 | -2.35 | - | 750 | -150 | 6,000 |
| 4 Jul | 5898.70 | 3.5 | - | 750 | 6,150 | 6,150 | |
| 3 Jul | 5680.90 | 3.95 | - | 0 | -1,650 | 0 | |
| 2 Jul | 5653.75 | 3.95 | - | 4,350 | -1,350 | 6,750 | |
| 1 Jul | 5518.40 | 5.6 | - | 300 | 0 | 8,100 | |
| 28 Jun | 5458.80 | 15 | - | 2,850 | 150 | 8,100 | |
| 27 Jun | 5439.00 | 15 | - | 450 | 0 | 7,950 | |
| 26 Jun | 5325.35 | 14 | - | 1,650 | -150 | 7,800 | |
| 25 Jun | 5350.65 | 15 | - | 1,650 | -1,200 | 7,950 | |
| 24 Jun | 5351.65 | 9.1 | - | 4,650 | 3,150 | 7,950 | |
| 21 Jun | 5383.40 | 18.00 | - | 3,300 | 3,000 | 4,650 | |
| 20 Jun | 5315.95 | 17.35 | - | 1,050 | 300 | 1,800 | |
| 19 Jun | 5395.15 | 17.00 | - | 1,050 | -150 | 1,500 | |
| 18 Jun | 5273.10 | 15.00 | - | 150 | 150 | 1,650 | |
| 14 Jun | 5201.75 | 25.60 | - | 150 | 0 | 1,500 | |
| 13 Jun | 5273.25 | 25.60 | - | 0 | 0 | 1,500 | |
| 11 Jun | 5175.85 | 25.60 | - | 0 | 0 | 1,500 | |
| 10 Jun | 5220.15 | 25.60 | - | 0 | -1,050 | 0 | |
| 7 Jun | 5431.10 | 25.60 | - | 1,050 | -750 | 1,800 | |
| 6 Jun | 5212.65 | 32.00 | - | 0 | 150 | 2,550 | |
| 5 Jun | 5129.10 | 32.00 | - | 450 | 2,400 | 2,400 | |
| 3 Jun | 5016.60 | 60.00 | - | 300 | 0 | 2,250 | |
| 31 May | 4971.00 | 61.00 | - | 1,500 | 2,100 | 2,100 | |
| 30 May | 4997.05 | 66.10 | - | 0 | 0 | 0 | |
| 23 May | 5067.05 | 66.10 | - | 1,200 | 900 | 1,050 | |
| 22 May | 4910.35 | 151.00 | - | 0 | 0 | 0 | |
| 21 May | 4790.15 | 151.00 | - | 0 | 0 | 0 | |
| 18 May | 4729.60 | 151.00 | - | 150 | 0 | 150 | |
| 17 May | 4712.60 | 151.00 | - | 150 | 0 | 0 | |
| 16 May | 4680.95 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 4614.95 | 0.00 | - | 0 | 0 | 0 | |
| 14 May | 4559.35 | 0.00 | - | 0 | 0 | 0 | |
| 13 May | 4534.85 | 0.00 | - | 0 | 0 | 0 | |
For COFORGE LIMITED - strike price 4400 expiring on 25JUL2024
Delta for 4400 PE is -
Historical price for 4400 PE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 1.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 6000
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 6150
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 0
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 6750
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8100
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 8100
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7950
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 7800
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 7950
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 7950
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 4650
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1800
On 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1500
On 18 Jun COFORGE was trading at 5273.10. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1650
On 14 Jun COFORGE was trading at 5201.75. The strike last trading price was 25.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 13 Jun COFORGE was trading at 5273.25. The strike last trading price was 25.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 11 Jun COFORGE was trading at 5175.85. The strike last trading price was 25.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 10 Jun COFORGE was trading at 5220.15. The strike last trading price was 25.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 0
On 7 Jun COFORGE was trading at 5431.10. The strike last trading price was 25.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 1800
On 6 Jun COFORGE was trading at 5212.65. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2550
On 5 Jun COFORGE was trading at 5129.10. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 3 Jun COFORGE was trading at 5016.60. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 31 May COFORGE was trading at 4971.00. The strike last trading price was 61.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 30 May COFORGE was trading at 4997.05. The strike last trading price was 66.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May COFORGE was trading at 5067.05. The strike last trading price was 66.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1050
On 22 May COFORGE was trading at 4910.35. The strike last trading price was 151.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May COFORGE was trading at 4790.15. The strike last trading price was 151.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May COFORGE was trading at 4729.60. The strike last trading price was 151.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 17 May COFORGE was trading at 4712.60. The strike last trading price was 151.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May COFORGE was trading at 4680.95. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May COFORGE was trading at 4614.95. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May COFORGE was trading at 4559.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May COFORGE was trading at 4534.85. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0