COFORGE
COFORGE LIMITED
Historical option data for COFORGE
04 Jul 2024 12:50 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 5870.75 | 408 | 105.10 | - | 1,06,650 | -24,150 | 67,950 | |||
| 3 Jul | 5680.90 | 302.9 | - | 67,950 | -11,400 | 92,100 | ||||
| 2 Jul | 5653.75 | 290.5 | - | 6,15,750 | -77,400 | 1,07,700 | ||||
| 1 Jul | 5518.40 | 240.5 | - | 11,65,200 | -69,150 | 1,85,100 | ||||
| 28 Jun | 5458.80 | 189.65 | - | 12,58,800 | 1,05,900 | 2,54,250 | ||||
| 27 Jun | 5439.00 | 223 | - | 4,76,550 | -3,300 | 1,48,350 | ||||
| 26 Jun | 5325.35 | 179 | - | 4,56,300 | 54,750 | 1,51,350 | ||||
| 25 Jun | 5350.65 | 190 | - | 88,650 | 16,950 | 96,600 | ||||
| 24 Jun | 5351.65 | 198 | - | 71,250 | 10,200 | 79,950 | ||||
|
|
||||||||||
| 21 Jun | 5383.40 | 190.00 | - | 1,57,050 | 13,050 | 70,200 | ||||
| 20 Jun | 5315.95 | 193.60 | - | 49,950 | 18,150 | 57,300 | ||||
| 19 Jun | 5395.15 | 205.00 | - | 47,550 | 18,450 | 39,150 | ||||
| 18 Jun | 5273.10 | 165.25 | - | 10,350 | 900 | 20,850 | ||||
| 14 Jun | 5201.75 | 139.00 | - | 11,250 | 1,650 | 19,950 | ||||
| 13 Jun | 5273.25 | 170.10 | - | 7,500 | 600 | 18,450 | ||||
| 12 Jun | 5179.20 | 158.70 | - | 5,850 | -150 | 17,850 | ||||
| 11 Jun | 5175.85 | 161.50 | - | 6,300 | 1,950 | 17,850 | ||||
| 10 Jun | 5220.15 | 179.45 | - | 22,950 | 8,550 | 15,300 | ||||
| 7 Jun | 5431.10 | 276.00 | - | 7,500 | 6,900 | 6,900 | ||||
For COFORGE LIMITED - strike price 5500 expiring on 25JUL2024
Delta for 5500 CE is -
Historical price for 5500 CE is as follows
On 4 Jul COFORGE was trading at 5870.75. The strike last trading price was 408, which was 105.10 higher than the previous day. The implied volatity was -, the open interest changed by -24150 which decreased total open position to 67950
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 302.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 92100
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 290.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -77400 which decreased total open position to 107700
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 240.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -69150 which decreased total open position to 185100
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 189.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 105900 which increased total open position to 254250
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 223, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 148350
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 179, which was lower than the previous day. The implied volatity was -, the open interest changed by 54750 which increased total open position to 151350
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 190, which was lower than the previous day. The implied volatity was -, the open interest changed by 16950 which increased total open position to 96600
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 198, which was lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 79950
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13050 which increased total open position to 70200
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 193.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 57300
On 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 205.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18450 which increased total open position to 39150
On 18 Jun COFORGE was trading at 5273.10. The strike last trading price was 165.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 20850
On 14 Jun COFORGE was trading at 5201.75. The strike last trading price was 139.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 19950
On 13 Jun COFORGE was trading at 5273.25. The strike last trading price was 170.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 18450
On 12 Jun COFORGE was trading at 5179.20. The strike last trading price was 158.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 17850
On 11 Jun COFORGE was trading at 5175.85. The strike last trading price was 161.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 17850
On 10 Jun COFORGE was trading at 5220.15. The strike last trading price was 179.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 15300
On 7 Jun COFORGE was trading at 5431.10. The strike last trading price was 276.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 6900
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 4 Jul | 5870.75 | 82.5 | -53.50 | - | 1,83,000 | 4,200 | 1,10,250 |
| 3 Jul | 5680.90 | 136 | - | 66,750 | -3,450 | 1,06,050 | |
| 2 Jul | 5653.75 | 160 | - | 3,04,350 | 20,550 | 1,13,700 | |
| 1 Jul | 5518.40 | 216.8 | - | 1,60,800 | 7,200 | 93,150 | |
| 28 Jun | 5458.80 | 301 | - | 1,60,800 | 51,000 | 85,950 | |
| 27 Jun | 5439.00 | 260 | - | 36,000 | 5,100 | 34,950 | |
| 26 Jun | 5325.35 | 344.15 | - | 16,650 | 6,900 | 29,850 | |
| 25 Jun | 5350.65 | 316.45 | - | 3,450 | 1,950 | 22,950 | |
| 24 Jun | 5351.65 | 317.25 | - | 7,500 | 4,800 | 20,850 | |
| 21 Jun | 5383.40 | 336.90 | - | 13,200 | 7,500 | 15,900 | |
| 20 Jun | 5315.95 | 345.00 | - | 3,750 | 4,650 | 8,250 | |
| 19 Jun | 5395.15 | 340.00 | - | 5,100 | 3,600 | 3,600 | |
| 18 Jun | 5273.10 | 597.90 | - | 0 | 0 | 0 | |
| 14 Jun | 5201.75 | 597.90 | - | 0 | 0 | 0 | |
| 13 Jun | 5273.25 | 597.90 | - | 0 | 0 | 0 | |
| 12 Jun | 5179.20 | 597.90 | - | 0 | 0 | 0 | |
| 11 Jun | 5175.85 | 597.90 | - | 0 | 0 | 0 | |
| 10 Jun | 5220.15 | 597.90 | - | 0 | 0 | 0 | |
| 7 Jun | 5431.10 | 597.90 | - | 0 | 0 | 0 | |
For COFORGE LIMITED - strike price 5500 expiring on 25JUL2024
Delta for 5500 PE is -
Historical price for 5500 PE is as follows
On 4 Jul COFORGE was trading at 5870.75. The strike last trading price was 82.5, which was -53.50 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 110250
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 136, which was lower than the previous day. The implied volatity was -, the open interest changed by -3450 which decreased total open position to 106050
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 160, which was lower than the previous day. The implied volatity was -, the open interest changed by 20550 which increased total open position to 113700
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 216.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 93150
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 301, which was lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 85950
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 260, which was lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 34950
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 344.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 29850
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 316.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 22950
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 317.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 20850
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 336.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 15900
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 345.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 8250
On 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 340.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 18 Jun COFORGE was trading at 5273.10. The strike last trading price was 597.90, 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 597.90, 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 597.90, 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 597.90, 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 597.90, 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 597.90, 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 597.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0