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 | 489.25 | 9.95 | - | 900 | -900 | 18,300 | |||
| 4 Jul | 5898.70 | 479.3 | - | 27,900 | -8,550 | 19,200 | ||||
| 3 Jul | 5680.90 | 370.3 | - | 8,550 | -2,400 | 27,750 | ||||
| 2 Jul | 5653.75 | 350 | - | 1,16,850 | -23,100 | 32,250 | ||||
| 1 Jul | 5518.40 | 290 | - | 1,82,250 | -35,850 | 55,350 | ||||
| 28 Jun | 5458.80 | 232.95 | - | 3,65,250 | 6,900 | 91,200 | ||||
| 27 Jun | 5439.00 | 273 | - | 2,74,650 | -1,800 | 84,300 | ||||
| 26 Jun | 5325.35 | 222 | - | 2,50,650 | 37,350 | 85,800 | ||||
| 25 Jun | 5350.65 | 233 | - | 46,050 | 8,100 | 48,450 | ||||
| 24 Jun | 5351.65 | 240 | - | 30,150 | 7,800 | 40,350 | ||||
| 21 Jun | 5383.40 | 245.00 | - | 78,900 | 17,100 | 32,550 | ||||
| 20 Jun | 5315.95 | 229.00 | - | 16,350 | 9,600 | 15,600 | ||||
| 19 Jun | 5395.15 | 256.00 | - | 9,000 | 5,400 | 6,000 | ||||
| 18 Jun | 5273.10 | 188.55 | - | 0 | 600 | 0 | ||||
| 14 Jun | 5201.75 | 188.55 | - | 600 | 300 | 300 | ||||
| 13 Jun | 5273.25 | 361.80 | - | 0 | 0 | 0 | ||||
| 12 Jun | 5179.20 | 361.80 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 5175.85 | 361.80 | - | 0 | 0 | 0 | ||||
| 10 Jun | 5220.15 | 361.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 5431.10 | 361.80 | - | 0 | 0 | 0 | ||||
| 28 May | 5146.25 | 361.80 | - | 0 | 0 | 0 | ||||
For COFORGE LIMITED - strike price 5400 expiring on 25JUL2024
Delta for 5400 CE is -
Historical price for 5400 CE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 489.25, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 18300
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 479.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -8550 which decreased total open position to 19200
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 370.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 27750
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 350, which was lower than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 32250
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 290, which was lower than the previous day. The implied volatity was -, the open interest changed by -35850 which decreased total open position to 55350
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 232.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 91200
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 273, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 84300
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 222, which was lower than the previous day. The implied volatity was -, the open interest changed by 37350 which increased total open position to 85800
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 233, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 48450
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 240, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 40350
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 245.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 32550
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 229.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 15600
On 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 256.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 6000
On 18 Jun COFORGE was trading at 5273.10. The strike last trading price was 188.55, 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 14 Jun COFORGE was trading at 5201.75. The strike last trading price was 188.55, 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 13 Jun COFORGE was trading at 5273.25. The strike last trading price was 361.80, 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 12 Jun COFORGE was trading at 5179.20. The strike last trading price was 361.80, 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 361.80, 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 361.80, 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 361.80, 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 28 May COFORGE was trading at 5146.25. The strike last trading price was 361.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5870.15 | 48.55 | -8.45 | - | 93,900 | -10,800 | 97,350 |
| 4 Jul | 5898.70 | 57 | - | 1,85,100 | 22,800 | 1,08,150 | |
| 3 Jul | 5680.90 | 103.5 | - | 33,300 | 300 | 85,350 | |
| 2 Jul | 5653.75 | 122.3 | - | 1,90,800 | 38,700 | 87,000 | |
| 1 Jul | 5518.40 | 167 | - | 1,24,950 | -18,150 | 48,300 | |
| 28 Jun | 5458.80 | 247.1 | - | 1,74,300 | 31,350 | 66,450 | |
| 27 Jun | 5439.00 | 215 | - | 63,000 | 14,550 | 35,100 | |
| 26 Jun | 5325.35 | 277.05 | - | 17,550 | 8,250 | 20,550 | |
| 25 Jun | 5350.65 | 265.75 | - | 4,350 | 1,650 | 12,300 | |
| 24 Jun | 5351.65 | 263.7 | - | 5,400 | 750 | 10,800 | |
| 21 Jun | 5383.40 | 280.00 | - | 14,850 | 9,600 | 9,900 | |
| 20 Jun | 5315.95 | 284.05 | - | 450 | 300 | 300 | |
| 19 Jun | 5395.15 | 453.80 | - | 0 | 0 | 0 | |
| 18 Jun | 5273.10 | 453.80 | - | 0 | 0 | 0 | |
| 14 Jun | 5201.75 | 453.80 | - | 0 | 0 | 0 | |
| 13 Jun | 5273.25 | 453.80 | - | 0 | 0 | 0 | |
| 12 Jun | 5179.20 | 453.80 | - | 0 | 0 | 0 | |
| 11 Jun | 5175.85 | 453.80 | - | 0 | 0 | 0 | |
| 10 Jun | 5220.15 | 453.80 | - | 0 | 0 | 0 | |
| 7 Jun | 5431.10 | 453.80 | - | 0 | 0 | 0 | |
| 28 May | 5146.25 | 0.00 | - | 0 | 0 | 0 | |
For COFORGE LIMITED - strike price 5400 expiring on 25JUL2024
Delta for 5400 PE is -
Historical price for 5400 PE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 48.55, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 97350
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 57, which was lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 108150
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 103.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 85350
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 122.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 38700 which increased total open position to 87000
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 167, which was lower than the previous day. The implied volatity was -, the open interest changed by -18150 which decreased total open position to 48300
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 247.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 66450
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 215, which was lower than the previous day. The implied volatity was -, the open interest changed by 14550 which increased total open position to 35100
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 277.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 20550
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 265.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 12300
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 263.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 10800
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 280.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 9900
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 284.05, 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 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 453.80, 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 453.80, 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 453.80, 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 453.80, 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 12 Jun COFORGE was trading at 5179.20. The strike last trading price was 453.80, 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 453.80, 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 453.80, 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 453.80, 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 28 May COFORGE was trading at 5146.25. 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