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 | 795 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 5898.70 | 795 | - | 0 | 0 | 0 | ||||
| 3 Jul | 5680.90 | 795 | - | 0 | 0 | 0 | ||||
| 2 Jul | 5653.75 | 795 | - | 0 | 0 | 0 | ||||
| 1 Jul | 5518.40 | 795 | - | 0 | 0 | 0 | ||||
| 28 Jun | 5458.80 | 795 | - | 0 | 0 | 0 | ||||
| 27 Jun | 5439.00 | 795 | - | 0 | 0 | 0 | ||||
| 26 Jun | 5325.35 | 795 | - | 0 | 0 | 0 | ||||
| 25 Jun | 5350.65 | 795 | - | 0 | 0 | 0 | ||||
| 24 Jun | 5351.65 | 795 | - | 0 | 600 | 0 | ||||
| 21 Jun | 5383.40 | 795.00 | - | 600 | 0 | 0 | ||||
| 20 Jun | 5315.95 | 820.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 5395.15 | 820.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 5273.10 | 820.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 5201.75 | 820.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 5273.25 | 820.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 5179.20 | 820.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 5175.85 | 820.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 5220.15 | 820.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 5431.10 | 820.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 5212.65 | 820.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 5129.10 | 820.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 5016.60 | 820.00 | - | 0 | 0 | 0 | ||||
| 31 May | 4971.00 | 820.00 | - | 0 | 0 | 0 | ||||
| 30 May | 4997.05 | 820.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 May | 5067.05 | 820.00 | - | 0 | 0 | 0 | ||||
| 22 May | 4910.35 | 820.00 | - | 0 | 0 | 0 | ||||
| 21 May | 4790.15 | 820.00 | - | 0 | 0 | 0 | ||||
| 18 May | 4729.60 | 820.00 | - | 0 | 0 | 0 | ||||
| 17 May | 4712.60 | 820.00 | - | 0 | 0 | 0 | ||||
| 16 May | 4680.95 | 820.00 | - | 0 | 0 | 0 | ||||
| 15 May | 4614.95 | 820.00 | - | 0 | 0 | 0 | ||||
| 14 May | 4559.35 | 820.00 | - | 0 | 0 | 0 | ||||
| 13 May | 4534.85 | 820.00 | - | 0 | 0 | 0 | ||||
For COFORGE LIMITED - strike price 4600 expiring on 25JUL2024
Delta for 4600 CE is -
Historical price for 4600 CE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 795, 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 795, 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 795, 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 795, 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 795, 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 795, 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 795, 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 795, 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 795, 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 795, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 795.00, 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 820.00, 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 820.00, 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 820.00, 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 820.00, 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 820.00, 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 12 Jun COFORGE was trading at 5179.20. The strike last trading price was 820.00, 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 820.00, 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 820.00, 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 820.00, 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 6 Jun COFORGE was trading at 5212.65. The strike last trading price was 820.00, 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 5 Jun COFORGE was trading at 5129.10. The strike last trading price was 820.00, 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 3 Jun COFORGE was trading at 5016.60. The strike last trading price was 820.00, 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 31 May COFORGE was trading at 4971.00. The strike last trading price was 820.00, 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 30 May COFORGE was trading at 4997.05. The strike last trading price was 820.00, 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 820.00, 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 820.00, 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 820.00, 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 820.00, 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 820.00, 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 820.00, 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 820.00, 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 820.00, 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 820.00, 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 | 2.2 | -2.40 | - | 5,250 | -150 | 14,400 |
| 4 Jul | 5898.70 | 4.6 | - | 4,500 | -1,800 | 14,550 | |
| 3 Jul | 5680.90 | 7.35 | - | 4,800 | -1,800 | 16,350 | |
| 2 Jul | 5653.75 | 9 | - | 21,150 | -4,500 | 18,600 | |
| 1 Jul | 5518.40 | 11.05 | - | 9,750 | -750 | 23,100 | |
| 28 Jun | 5458.80 | 28.25 | - | 36,150 | 3,150 | 23,850 | |
| 27 Jun | 5439.00 | 25.75 | - | 9,900 | 1,350 | 20,700 | |
| 26 Jun | 5325.35 | 32.45 | - | 6,450 | 1,950 | 18,900 | |
| 25 Jun | 5350.65 | 23.75 | - | 6,150 | 2,700 | 16,950 | |
| 24 Jun | 5351.65 | 27.95 | - | 6,450 | 900 | 14,100 | |
| 21 Jun | 5383.40 | 34.95 | - | 7,800 | -750 | 13,050 | |
| 20 Jun | 5315.95 | 35.70 | - | 4,200 | 3,450 | 13,650 | |
| 19 Jun | 5395.15 | 37.00 | - | 1,200 | -750 | 10,200 | |
| 18 Jun | 5273.10 | 33.05 | - | 6,450 | 3,750 | 10,950 | |
| 14 Jun | 5201.75 | 40.00 | - | 1,800 | 1,350 | 7,200 | |
| 13 Jun | 5273.25 | 36.10 | - | 150 | 0 | 5,850 | |
| 12 Jun | 5179.20 | 50.00 | - | 150 | 0 | 5,700 | |
| 11 Jun | 5175.85 | 50.00 | - | 1,350 | 150 | 4,650 | |
| 10 Jun | 5220.15 | 55.00 | - | 1,200 | 450 | 4,350 | |
| 7 Jun | 5431.10 | 37.05 | - | 3,150 | 2,100 | 4,050 | |
| 6 Jun | 5212.65 | 60.00 | - | 600 | 0 | 1,950 | |
| 5 Jun | 5129.10 | 100.00 | - | 150 | 1,950 | 1,950 | |
| 3 Jun | 5016.60 | 90.00 | - | 150 | 0 | 1,800 | |
| 31 May | 4971.00 | 110.10 | - | 750 | 1,650 | 1,650 | |
| 30 May | 4997.05 | 141.00 | - | 0 | 0 | 0 | |
| 23 May | 5067.05 | 141.00 | - | 750 | 300 | 750 | |
| 22 May | 4910.35 | 161.00 | - | 450 | 300 | 300 | |
| 21 May | 4790.15 | 126.40 | - | 0 | 0 | 0 | |
| 18 May | 4729.60 | 126.40 | - | 0 | 0 | 0 | |
| 17 May | 4712.60 | 126.40 | - | 0 | 0 | 0 | |
| 16 May | 4680.95 | 126.40 | - | 0 | 0 | 0 | |
| 15 May | 4614.95 | 126.40 | - | 0 | 0 | 0 | |
| 14 May | 4559.35 | 126.40 | - | 0 | 0 | 0 | |
| 13 May | 4534.85 | 126.40 | - | 0 | 0 | 0 | |
For COFORGE LIMITED - strike price 4600 expiring on 25JUL2024
Delta for 4600 PE is -
Historical price for 4600 PE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 2.2, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 14400
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 14550
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 16350
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 18600
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 23100
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 28.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 23850
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 25.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 20700
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 32.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 18900
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 23.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 16950
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 27.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 14100
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 34.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 13050
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 35.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 13650
On 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 10200
On 18 Jun COFORGE was trading at 5273.10. The strike last trading price was 33.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 10950
On 14 Jun COFORGE was trading at 5201.75. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 7200
On 13 Jun COFORGE was trading at 5273.25. The strike last trading price was 36.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 12 Jun COFORGE was trading at 5179.20. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5700
On 11 Jun COFORGE was trading at 5175.85. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 4650
On 10 Jun COFORGE was trading at 5220.15. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 4350
On 7 Jun COFORGE was trading at 5431.10. The strike last trading price was 37.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4050
On 6 Jun COFORGE was trading at 5212.65. 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 1950
On 5 Jun COFORGE was trading at 5129.10. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 1950
On 3 Jun COFORGE was trading at 5016.60. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 31 May COFORGE was trading at 4971.00. The strike last trading price was 110.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 30 May COFORGE was trading at 4997.05. The strike last trading price was 141.00, 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 141.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 750
On 22 May COFORGE was trading at 4910.35. The strike last trading price was 161.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 21 May COFORGE was trading at 4790.15. The strike last trading price was 126.40, 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 126.40, 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 126.40, 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 126.40, 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 126.40, 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 126.40, 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 126.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0