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 | 1050 | 0.00 | - | 0 | 450 | 0 | |||
| 4 Jul | 5898.70 | 1050 | - | 150 | 450 | 450 | ||||
| 3 Jul | 5680.90 | 668 | - | 0 | 0 | 0 | ||||
| 2 Jul | 5653.75 | 668 | - | 0 | 150 | 0 | ||||
| 1 Jul | 5518.40 | 668 | - | 0 | 150 | 0 | ||||
| 28 Jun | 5458.80 | 668 | - | 150 | 150 | 450 | ||||
| 27 Jun | 5439.00 | 702 | - | 150 | 0 | 300 | ||||
| 26 Jun | 5325.35 | 547 | - | 0 | 0 | 0 | ||||
| 25 Jun | 5350.65 | 547 | - | 0 | 0 | 0 | ||||
| 24 Jun | 5351.65 | 547 | - | 0 | 0 | 0 | ||||
| 21 Jun | 5383.40 | 547.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 5315.95 | 547.00 | - | 0 | 150 | 0 | ||||
| 19 Jun | 5395.15 | 547.00 | - | 0 | 150 | 0 | ||||
| 18 Jun | 5273.10 | 547.00 | - | 150 | 150 | 150 | ||||
| 14 Jun | 5201.75 | 305.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 5273.25 | 305.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 5179.20 | 305.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 5175.85 | 305.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 5220.15 | 305.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 5431.10 | 305.00 | - | 0 | 150 | 0 | ||||
| 6 Jun | 5212.65 | 305.00 | - | 0 | 150 | 0 | ||||
| 5 Jun | 5129.10 | 305.00 | - | 0 | 150 | 150 | ||||
| 3 Jun | 5016.60 | 305.00 | - | 0 | 0 | 0 | ||||
| 30 May | 4997.05 | 305.00 | - | 0 | 0 | 150 | ||||
| 29 May | 5141.55 | 305.00 | - | 0 | 0 | 150 | ||||
| 28 May | 5146.25 | 305.00 | - | 0 | 0 | 150 | ||||
| 27 May | 5263.60 | 305.00 | - | 0 | 0 | 150 | ||||
| 24 May | 5105.45 | 305.00 | - | 0 | 0 | 150 | ||||
| 23 May | 5067.05 | 305.00 | - | 0 | 0 | 150 | ||||
| 22 May | 4910.35 | 305.00 | - | 150 | 0 | 150 | ||||
| 21 May | 4790.15 | 305.00 | - | 150 | 0 | 150 | ||||
| 18 May | 4729.60 | 305.00 | - | 150 | 0 | 150 | ||||
|
|
||||||||||
| 17 May | 4712.60 | 305.00 | - | 150 | 150 | 150 | ||||
| 16 May | 4680.95 | 200.00 | - | 0 | 0 | 0 | ||||
| 15 May | 4614.95 | 200.00 | - | 0 | 0 | 0 | ||||
| 14 May | 4559.35 | 200.00 | - | 0 | 150 | 0 | ||||
| 13 May | 4534.85 | 200.00 | - | 0 | 150 | 0 | ||||
For COFORGE LIMITED - strike price 4800 expiring on 25JUL2024
Delta for 4800 CE is -
Historical price for 4800 CE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 1050, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 0
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 1050, 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 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 668, 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 668, 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 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 668, 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 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 668, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 450
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 702, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 547, 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 547, 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 547, 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 547.00, 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 547.00, 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 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 547.00, 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 18 Jun COFORGE was trading at 5273.10. The strike last trading price was 547.00, 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 14 Jun COFORGE was trading at 5201.75. The strike last trading price was 305.00, 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 305.00, 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 305.00, 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 305.00, 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 305.00, 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 305.00, 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 305.00, 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 305.00, 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 305.00, 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 305.00, 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 29 May COFORGE was trading at 5141.55. The strike last trading price was 305.00, 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 28 May COFORGE was trading at 5146.25. The strike last trading price was 305.00, 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 27 May COFORGE was trading at 5263.60. The strike last trading price was 305.00, 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 24 May COFORGE was trading at 5105.45. The strike last trading price was 305.00, 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 23 May COFORGE was trading at 5067.05. The strike last trading price was 305.00, 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 22 May COFORGE was trading at 4910.35. The strike last trading price was 305.00, 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 21 May COFORGE was trading at 4790.15. The strike last trading price was 305.00, 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 18 May COFORGE was trading at 4729.60. The strike last trading price was 305.00, 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 305.00, 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 16 May COFORGE was trading at 4680.95. The strike last trading price was 200.00, 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 200.00, 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 200.00, 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 13 May COFORGE was trading at 4534.85. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5870.15 | 4.15 | -5.40 | - | 31,650 | -8,250 | 41,850 |
| 4 Jul | 5898.70 | 9.55 | - | 20,850 | -2,250 | 50,100 | |
| 3 Jul | 5680.90 | 13.5 | - | 19,200 | 2,850 | 52,350 | |
| 2 Jul | 5653.75 | 17 | - | 1,24,650 | -2,100 | 49,800 | |
| 1 Jul | 5518.40 | 27.1 | - | 74,400 | -9,450 | 51,900 | |
| 28 Jun | 5458.80 | 51.9 | - | 87,150 | 19,950 | 61,350 | |
| 27 Jun | 5439.00 | 43 | - | 31,350 | -5,400 | 41,400 | |
| 26 Jun | 5325.35 | 61.15 | - | 42,750 | 19,350 | 46,950 | |
| 25 Jun | 5350.65 | 51.15 | - | 14,550 | 5,250 | 27,600 | |
| 24 Jun | 5351.65 | 54.15 | - | 10,650 | 6,600 | 22,500 | |
| 21 Jun | 5383.40 | 64.30 | - | 9,300 | 4,950 | 15,450 | |
| 20 Jun | 5315.95 | 65.00 | - | 9,600 | 6,450 | 10,350 | |
| 19 Jun | 5395.15 | 57.00 | - | 3,150 | -600 | 3,900 | |
| 18 Jun | 5273.10 | 62.00 | - | 1,200 | 450 | 4,500 | |
| 14 Jun | 5201.75 | 69.90 | - | 750 | 150 | 4,050 | |
| 13 Jun | 5273.25 | 58.00 | - | 1,800 | -150 | 3,750 | |
| 12 Jun | 5179.20 | 85.80 | - | 450 | 0 | 3,450 | |
| 11 Jun | 5175.85 | 80.00 | - | 300 | 0 | 3,300 | |
| 10 Jun | 5220.15 | 85.00 | - | 2,850 | 750 | 1,800 | |
| 7 Jun | 5431.10 | 75.00 | - | 450 | -300 | 1,050 | |
| 6 Jun | 5212.65 | 123.00 | - | 300 | 1,350 | 1,350 | |
| 5 Jun | 5129.10 | 165.00 | - | 0 | 150 | 0 | |
| 3 Jun | 5016.60 | 165.00 | - | 300 | 150 | 1,200 | |
| 30 May | 4997.05 | 181.85 | - | 0 | 0 | 0 | |
| 29 May | 5141.55 | 181.85 | - | 0 | 0 | 0 | |
| 28 May | 5146.25 | 181.85 | - | 0 | 0 | 0 | |
| 27 May | 5263.60 | 181.85 | - | 0 | 150 | 0 | |
| 24 May | 5105.45 | 181.85 | - | 150 | 0 | 900 | |
| 23 May | 5067.05 | 181.85 | - | 300 | 0 | 900 | |
| 22 May | 4910.35 | 260.00 | - | 450 | 300 | 900 | |
| 21 May | 4790.15 | 225.25 | - | 450 | 300 | 450 | |
| 18 May | 4729.60 | 240.75 | - | 150 | 0 | 150 | |
| 17 May | 4712.60 | 240.75 | - | 150 | 0 | 150 | |
| 16 May | 4680.95 | 240.75 | - | 150 | 0 | 150 | |
| 15 May | 4614.95 | 240.75 | - | 150 | 0 | 150 | |
| 14 May | 4559.35 | 240.75 | - | 150 | 0 | 150 | |
| 13 May | 4534.85 | 240.75 | - | 150 | 0 | 150 | |
For COFORGE LIMITED - strike price 4800 expiring on 25JUL2024
Delta for 4800 PE is -
Historical price for 4800 PE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 4.15, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 41850
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 50100
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 13.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 52350
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 49800
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 27.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 51900
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 51.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 61350
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 43, which was lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 41400
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 61.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 19350 which increased total open position to 46950
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 51.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 27600
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 54.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 22500
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 64.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 15450
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 10350
On 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 57.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 3900
On 18 Jun COFORGE was trading at 5273.10. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 4500
On 14 Jun COFORGE was trading at 5201.75. The strike last trading price was 69.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 4050
On 13 Jun COFORGE was trading at 5273.25. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 3750
On 12 Jun COFORGE was trading at 5179.20. The strike last trading price was 85.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3450
On 11 Jun COFORGE was trading at 5175.85. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 10 Jun COFORGE was trading at 5220.15. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1800
On 7 Jun COFORGE was trading at 5431.10. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 1050
On 6 Jun COFORGE was trading at 5212.65. The strike last trading price was 123.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 5 Jun COFORGE was trading at 5129.10. The strike last trading price was 165.00, 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 3 Jun COFORGE was trading at 5016.60. The strike last trading price was 165.00, 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 30 May COFORGE was trading at 4997.05. The strike last trading price was 181.85, 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 29 May COFORGE was trading at 5141.55. The strike last trading price was 181.85, 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 May COFORGE was trading at 5146.25. The strike last trading price was 181.85, 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 May COFORGE was trading at 5263.60. The strike last trading price was 181.85, 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 24 May COFORGE was trading at 5105.45. The strike last trading price was 181.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 23 May COFORGE was trading at 5067.05. The strike last trading price was 181.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 22 May COFORGE was trading at 4910.35. The strike last trading price was 260.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 900
On 21 May COFORGE was trading at 4790.15. The strike last trading price was 225.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 450
On 18 May COFORGE was trading at 4729.60. The strike last trading price was 240.75, 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 240.75, 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 16 May COFORGE was trading at 4680.95. The strike last trading price was 240.75, 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 15 May COFORGE was trading at 4614.95. The strike last trading price was 240.75, 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 14 May COFORGE was trading at 4559.35. The strike last trading price was 240.75, 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 13 May COFORGE was trading at 4534.85. The strike last trading price was 240.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150