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 | 1164.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 5898.70 | 1164.35 | - | 0 | 0 | 0 | ||||
| 3 Jul | 5680.90 | 1164.35 | - | 300 | 0 | 150 | ||||
| 2 Jul | 5653.75 | 872 | - | 0 | 0 | 0 | ||||
| 1 Jul | 5518.40 | 872 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 Jun | 5458.80 | 872 | - | 0 | 0 | 0 | ||||
| 27 Jun | 5439.00 | 872 | - | 0 | 0 | 0 | ||||
| 26 Jun | 5325.35 | 872 | - | 0 | 0 | 0 | ||||
| 25 Jun | 5350.65 | 872 | - | 0 | 0 | 0 | ||||
| 24 Jun | 5351.65 | 872 | - | 150 | 0 | 150 | ||||
| 21 Jun | 5383.40 | 693.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 5315.95 | 693.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 5395.15 | 693.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 5273.10 | 693.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 5201.75 | 693.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 5273.25 | 693.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 5175.85 | 693.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 5220.15 | 693.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 5431.10 | 693.00 | - | 0 | 150 | 0 | ||||
| 6 Jun | 5212.65 | 693.00 | - | 0 | 150 | 0 | ||||
| 5 Jun | 5129.10 | 693.00 | - | 0 | 150 | 150 | ||||
| 3 Jun | 5016.60 | 693.00 | - | 0 | 150 | 0 | ||||
| 31 May | 4971.00 | 693.00 | - | 150 | 0 | 0 | ||||
For COFORGE LIMITED - strike price 4500 expiring on 25JUL2024
Delta for 4500 CE is -
Historical price for 4500 CE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 1164.35, 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 1164.35, 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 1164.35, 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 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 872, 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 872, 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 872, 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 872, 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 872, 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 872, 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 872, 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 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 693.00, 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 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 693.00, 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 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 693.00, 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 Jun COFORGE was trading at 5273.10. The strike last trading price was 693.00, 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 Jun COFORGE was trading at 5201.75. The strike last trading price was 693.00, 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 Jun COFORGE was trading at 5273.25. The strike last trading price was 693.00, 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 11 Jun COFORGE was trading at 5175.85. The strike last trading price was 693.00, 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 10 Jun COFORGE was trading at 5220.15. The strike last trading price was 693.00, 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 7 Jun COFORGE was trading at 5431.10. The strike last trading price was 693.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 6 Jun COFORGE was trading at 5212.65. The strike last trading price was 693.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 5 Jun COFORGE was trading at 5129.10. The strike last trading price was 693.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 3 Jun COFORGE was trading at 5016.60. The strike last trading price was 693.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 31 May COFORGE was trading at 4971.00. The strike last trading price was 693.00, 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 | 1.5 | -2.45 | - | 6,000 | -3,150 | 28,350 |
| 4 Jul | 5898.70 | 3.95 | - | 5,700 | -1,500 | 31,500 | |
| 3 Jul | 5680.90 | 4.4 | - | 4,350 | -600 | 33,000 | |
| 2 Jul | 5653.75 | 5.35 | - | 35,400 | 1,500 | 33,600 | |
| 1 Jul | 5518.40 | 8.8 | - | 9,450 | 2,850 | 32,100 | |
| 28 Jun | 5458.80 | 20.95 | - | 46,050 | 23,250 | 29,250 | |
| 27 Jun | 5439.00 | 20.95 | - | 5,850 | 2,400 | 6,000 | |
| 26 Jun | 5325.35 | 13.4 | - | 1,950 | 1,200 | 3,450 | |
| 25 Jun | 5350.65 | 19.65 | - | 750 | 450 | 2,250 | |
| 24 Jun | 5351.65 | 19.5 | - | 900 | 300 | 1,650 | |
| 21 Jun | 5383.40 | 25.00 | - | 600 | 150 | 1,200 | |
| 20 Jun | 5315.95 | 25.00 | - | 150 | 900 | 900 | |
| 19 Jun | 5395.15 | 38.70 | - | 0 | 0 | 0 | |
| 18 Jun | 5273.10 | 38.70 | - | 0 | 0 | 0 | |
| 14 Jun | 5201.75 | 38.70 | - | 0 | 0 | 0 | |
| 13 Jun | 5273.25 | 38.70 | - | 0 | 0 | 0 | |
| 11 Jun | 5175.85 | 38.70 | - | 300 | 150 | 750 | |
| 10 Jun | 5220.15 | 73.25 | - | 0 | 0 | 0 | |
| 7 Jun | 5431.10 | 73.25 | - | 0 | 450 | 0 | |
| 6 Jun | 5212.65 | 73.25 | - | 0 | 450 | 0 | |
| 5 Jun | 5129.10 | 73.25 | - | 0 | 450 | 0 | |
| 3 Jun | 5016.60 | 73.25 | - | 600 | 450 | 450 | |
| 31 May | 4971.00 | 102.55 | - | 0 | 0 | 0 | |
For COFORGE LIMITED - strike price 4500 expiring on 25JUL2024
Delta for 4500 PE is -
Historical price for 4500 PE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 1.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 28350
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 31500
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 33000
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 33600
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 32100
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 20.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 29250
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 20.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6000
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 13.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3450
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 19.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2250
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1650
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1200
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 750
On 10 Jun COFORGE was trading at 5220.15. The strike last trading price was 73.25, 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 73.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 0
On 6 Jun COFORGE was trading at 5212.65. The strike last trading price was 73.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 0
On 5 Jun COFORGE was trading at 5129.10. The strike last trading price was 73.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 0
On 3 Jun COFORGE was trading at 5016.60. The strike last trading price was 73.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 31 May COFORGE was trading at 4971.00. The strike last trading price was 102.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0