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 | 849.95 | 0.00 | - | 0 | 750 | 0 | |||
| 4 Jul | 5898.70 | 849.95 | - | 2,250 | 750 | 8,700 | ||||
| 3 Jul | 5680.90 | 659.45 | - | 150 | 0 | 7,950 | ||||
| 2 Jul | 5653.75 | 653.9 | - | 1,800 | -150 | 8,100 | ||||
| 1 Jul | 5518.40 | 590.6 | - | 3,600 | -150 | 8,250 | ||||
| 28 Jun | 5458.80 | 470 | - | 15,300 | 4,050 | 8,400 | ||||
| 27 Jun | 5439.00 | 509.45 | - | 3,150 | 450 | 4,350 | ||||
| 26 Jun | 5325.35 | 453.8 | - | 3,600 | 1,050 | 3,750 | ||||
| 25 Jun | 5350.65 | 457.5 | - | 900 | 300 | 2,700 | ||||
| 24 Jun | 5351.65 | 465 | - | 150 | 0 | 2,550 | ||||
| 21 Jun | 5383.40 | 465.00 | - | 1,200 | 150 | 2,700 | ||||
| 20 Jun | 5315.95 | 456.30 | - | 3,300 | 900 | 1,950 | ||||
|
|
||||||||||
| 19 Jun | 5395.15 | 450.00 | - | 300 | 0 | 1,050 | ||||
| 18 Jun | 5273.10 | 423.20 | - | 1,200 | 1,050 | 1,050 | ||||
| 14 Jun | 5201.75 | 559.55 | - | 0 | 0 | 0 | ||||
| 13 Jun | 5273.25 | 559.55 | - | 0 | 0 | 0 | ||||
| 12 Jun | 5179.20 | 559.55 | - | 0 | 0 | 0 | ||||
| 11 Jun | 5175.85 | 559.55 | - | 0 | 0 | 0 | ||||
| 10 Jun | 5220.15 | 559.55 | - | 0 | 0 | 0 | ||||
| 7 Jun | 5431.10 | 559.55 | - | 0 | 0 | 0 | ||||
| 6 Jun | 5212.65 | 559.55 | - | 0 | 0 | 0 | ||||
| 3 Jun | 5016.60 | 559.55 | - | 0 | 0 | 0 | ||||
| 30 May | 4997.05 | 559.55 | - | 0 | 0 | 0 | ||||
| 29 May | 5141.55 | 559.55 | - | 0 | 0 | 0 | ||||
| 28 May | 5146.25 | 559.55 | - | 0 | 0 | 0 | ||||
| 27 May | 5263.60 | 559.55 | - | 0 | 0 | 0 | ||||
| 24 May | 5105.45 | 559.55 | - | 0 | 0 | 0 | ||||
| 23 May | 5067.05 | 559.55 | - | 0 | 0 | 0 | ||||
| 22 May | 4910.35 | 559.55 | - | 0 | 0 | 0 | ||||
| 21 May | 4790.15 | 559.55 | - | 0 | 0 | 0 | ||||
| 18 May | 4729.60 | 559.55 | - | 0 | 0 | 0 | ||||
| 17 May | 4712.60 | 559.55 | - | 0 | 0 | 0 | ||||
| 16 May | 4680.95 | 559.55 | - | 0 | 0 | 0 | ||||
| 15 May | 4614.95 | 559.55 | - | 0 | 0 | 0 | ||||
| 13 May | 4534.85 | 559.55 | - | 0 | 0 | 0 | ||||
For COFORGE LIMITED - strike price 5000 expiring on 25JUL2024
Delta for 5000 CE is -
Historical price for 5000 CE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 849.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 849.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 8700
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 659.45, 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 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 653.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 8100
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 590.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 8250
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 470, which was lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 8400
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 509.45, 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 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 453.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 3750
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 457.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2700
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 465, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2550
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 465.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2700
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 456.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1950
On 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 450.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 18 Jun COFORGE was trading at 5273.10. The strike last trading price was 423.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 14 Jun COFORGE was trading at 5201.75. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun COFORGE was trading at 5273.25. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun COFORGE was trading at 5179.20. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun COFORGE was trading at 5175.85. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun COFORGE was trading at 5220.15. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun COFORGE was trading at 5431.10. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun COFORGE was trading at 5212.65. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun COFORGE was trading at 5016.60. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May COFORGE was trading at 4997.05. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May COFORGE was trading at 5141.55. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May COFORGE was trading at 5146.25. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May COFORGE was trading at 5263.60. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May COFORGE was trading at 5105.45. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May COFORGE was trading at 5067.05. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May COFORGE was trading at 4910.35. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May COFORGE was trading at 4790.15. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May COFORGE was trading at 4729.60. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May COFORGE was trading at 4712.60. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May COFORGE was trading at 4680.95. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May COFORGE was trading at 4614.95. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May COFORGE was trading at 4534.85. The strike last trading price was 559.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5870.15 | 8.85 | -6.75 | - | 55,650 | -8,700 | 76,650 |
| 4 Jul | 5898.70 | 15.6 | - | 1,17,900 | -8,550 | 85,350 | |
| 3 Jul | 5680.90 | 25.2 | - | 1,00,950 | -18,150 | 93,900 | |
| 2 Jul | 5653.75 | 36.85 | - | 3,03,900 | -39,000 | 1,11,600 | |
| 1 Jul | 5518.40 | 52.95 | - | 1,74,900 | 15,450 | 1,50,600 | |
| 28 Jun | 5458.80 | 95 | - | 2,60,250 | 58,200 | 1,35,150 | |
| 27 Jun | 5439.00 | 84 | - | 77,700 | 9,900 | 76,950 | |
| 26 Jun | 5325.35 | 105.45 | - | 45,000 | 16,800 | 66,600 | |
| 25 Jun | 5350.65 | 91 | - | 18,900 | 9,000 | 49,800 | |
| 24 Jun | 5351.65 | 104 | - | 13,350 | 5,400 | 40,500 | |
| 21 Jun | 5383.40 | 109.00 | - | 29,700 | 6,450 | 35,550 | |
| 20 Jun | 5315.95 | 112.15 | - | 12,600 | 8,250 | 29,100 | |
| 19 Jun | 5395.15 | 110.00 | - | 10,200 | 3,750 | 20,850 | |
| 18 Jun | 5273.10 | 110.00 | - | 5,700 | 1,800 | 16,350 | |
| 14 Jun | 5201.75 | 129.00 | - | 10,650 | 6,300 | 14,550 | |
| 13 Jun | 5273.25 | 109.00 | - | 6,600 | 0 | 7,350 | |
| 12 Jun | 5179.20 | 146.20 | - | 1,950 | 450 | 7,200 | |
| 11 Jun | 5175.85 | 155.40 | - | 1,950 | 600 | 6,750 | |
| 10 Jun | 5220.15 | 153.00 | - | 5,100 | 4,350 | 6,000 | |
| 7 Jun | 5431.10 | 97.25 | - | 900 | 600 | 1,500 | |
| 6 Jun | 5212.65 | 165.70 | - | 600 | 900 | 900 | |
| 3 Jun | 5016.60 | 264.90 | - | 150 | 0 | 600 | |
| 30 May | 4997.05 | 284.40 | - | 150 | 150 | 450 | |
| 29 May | 5141.55 | 254.30 | - | 300 | 150 | 300 | |
| 28 May | 5146.25 | 200.00 | - | 150 | 0 | 0 | |
| 27 May | 5263.60 | 258.75 | - | 0 | 0 | 0 | |
| 24 May | 5105.45 | 258.75 | - | 0 | 0 | 0 | |
| 23 May | 5067.05 | 258.75 | - | 0 | 0 | 0 | |
| 22 May | 4910.35 | 258.75 | - | 0 | 0 | 0 | |
| 21 May | 4790.15 | 258.75 | - | 0 | 0 | 0 | |
| 18 May | 4729.60 | 258.75 | - | 0 | 0 | 0 | |
| 17 May | 4712.60 | 258.75 | - | 0 | 0 | 0 | |
| 16 May | 4680.95 | 258.75 | - | 0 | 0 | 0 | |
| 15 May | 4614.95 | 258.75 | - | 0 | 0 | 0 | |
| 13 May | 4534.85 | 258.75 | - | 0 | 0 | 0 | |
For COFORGE LIMITED - strike price 5000 expiring on 25JUL2024
Delta for 5000 PE is -
Historical price for 5000 PE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 8.85, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -8700 which decreased total open position to 76650
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 15.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -8550 which decreased total open position to 85350
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 25.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -18150 which decreased total open position to 93900
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 36.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 111600
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 52.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 15450 which increased total open position to 150600
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 95, which was lower than the previous day. The implied volatity was -, the open interest changed by 58200 which increased total open position to 135150
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 84, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 76950
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 105.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 66600
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 91, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 49800
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 104, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 40500
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 109.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 35550
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 112.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 29100
On 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 20850
On 18 Jun COFORGE was trading at 5273.10. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 16350
On 14 Jun COFORGE was trading at 5201.75. The strike last trading price was 129.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 14550
On 13 Jun COFORGE was trading at 5273.25. The strike last trading price was 109.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7350
On 12 Jun COFORGE was trading at 5179.20. The strike last trading price was 146.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 7200
On 11 Jun COFORGE was trading at 5175.85. The strike last trading price was 155.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 6750
On 10 Jun COFORGE was trading at 5220.15. The strike last trading price was 153.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 6000
On 7 Jun COFORGE was trading at 5431.10. The strike last trading price was 97.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1500
On 6 Jun COFORGE was trading at 5212.65. The strike last trading price was 165.70, 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 3 Jun COFORGE was trading at 5016.60. The strike last trading price was 264.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 30 May COFORGE was trading at 4997.05. The strike last trading price was 284.40, 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 29 May COFORGE was trading at 5141.55. The strike last trading price was 254.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 300
On 28 May COFORGE was trading at 5146.25. 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 27 May COFORGE was trading at 5263.60. The strike last trading price was 258.75, 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 May COFORGE was trading at 5105.45. The strike last trading price was 258.75, 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 258.75, 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 258.75, 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 258.75, 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 258.75, 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 258.75, 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 258.75, 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 258.75, 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 258.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0