COFORGE
Coforge Limited
Historical option data for COFORGE
06 Sep 2024 04:10 PM IST
| COFORGE 5600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 6624.65 | 707.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 6551.25 | 707.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 6331.10 | 707.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 6407.60 | 707.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 6340.60 | 707.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 6344.05 | 707.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 6282.25 | 707.95 | 0.00 | 0 | 300 | 0 | ||||
| 28 Aug | 6255.45 | 707.95 | 298.05 | 300 | 0 | 0 | ||||
| 27 Aug | 6080.90 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 6026.15 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 6022.25 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6084.20 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 6090.35 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6115.25 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6059.65 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 5870.30 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 5878.40 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5845.10 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5896.00 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5897.05 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 6076.20 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 5983.75 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 5997.60 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 5896.90 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 5916.00 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 5977.65 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 5760.65 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 5855.45 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 5870.15 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 5680.90 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 5653.75 | 409.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 5518.40 | 409.9 | 0 | 0 | 0 | |||||
For Coforge Limited - strike price 5600 expiring on 26SEP2024
Delta for 5600 CE is -
Historical price for 5600 CE is as follows
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 707.95, 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 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 707.95, 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 Sept COFORGE was trading at 6331.10. The strike last trading price was 707.95, 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 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 707.95, 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 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 707.95, 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 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 707.95, 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 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 707.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 707.95, which was 298.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 409.9, 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 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 409.9, 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 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 409.9, 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 22 Aug COFORGE was trading at 6084.20. The strike last trading price was 409.9, 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 21 Aug COFORGE was trading at 6090.35. The strike last trading price was 409.9, 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 20 Aug COFORGE was trading at 6115.25. The strike last trading price was 409.9, 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 19 Aug COFORGE was trading at 6059.65. The strike last trading price was 409.9, 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 14 Aug COFORGE was trading at 5870.30. The strike last trading price was 409.9, 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 9 Aug COFORGE was trading at 5878.40. The strike last trading price was 409.9, 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 8 Aug COFORGE was trading at 5845.10. The strike last trading price was 409.9, 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 6 Aug COFORGE was trading at 5896.00. The strike last trading price was 409.9, 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 5 Aug COFORGE was trading at 5897.05. The strike last trading price was 409.9, 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 22 Jul COFORGE was trading at 6076.20. The strike last trading price was 409.9, 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 19 Jul COFORGE was trading at 5983.75. The strike last trading price was 409.9, 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 18 Jul COFORGE was trading at 5997.60. The strike last trading price was 409.9, 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 16 Jul COFORGE was trading at 5896.90. The strike last trading price was 409.9, 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 15 Jul COFORGE was trading at 5916.00. The strike last trading price was 409.9, 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 12 Jul COFORGE was trading at 5977.65. The strike last trading price was 409.9, 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 9 Jul COFORGE was trading at 5760.65. The strike last trading price was 409.9, 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 8 Jul COFORGE was trading at 5855.45. The strike last trading price was 409.9, 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 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 409.9, 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 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 409.9, 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 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 409.9, 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 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 409.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COFORGE 5600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 6624.65 | 9.05 | -0.70 | 14,400 | -2,100 | 19,350 |
| 5 Sept | 6551.25 | 9.75 | -4.70 | 27,000 | -12,900 | 21,750 |
| 4 Sept | 6331.10 | 14.45 | 0.85 | 27,900 | 5,100 | 34,650 |
| 3 Sept | 6407.60 | 13.6 | -5.65 | 12,150 | -2,100 | 29,550 |
| 2 Sept | 6340.60 | 19.25 | -2.60 | 15,900 | 6,000 | 31,650 |
| 30 Aug | 6344.05 | 21.85 | -5.20 | 19,800 | 7,500 | 25,650 |
| 29 Aug | 6282.25 | 27.05 | -3.90 | 10,050 | 5,400 | 18,150 |
| 28 Aug | 6255.45 | 30.95 | -15.05 | 16,950 | 4,350 | 12,750 |
| 27 Aug | 6080.90 | 46 | -10.85 | 9,150 | 4,050 | 8,250 |
| 26 Aug | 6026.15 | 56.85 | -3.75 | 4,500 | 2,700 | 4,200 |
| 23 Aug | 6022.25 | 60.6 | 5.60 | 1,350 | 750 | 1,500 |
| 22 Aug | 6084.20 | 55 | -67.55 | 150 | 0 | 600 |
| 21 Aug | 6090.35 | 122.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6115.25 | 122.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6059.65 | 122.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 5870.30 | 122.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 5878.40 | 122.55 | -33.90 | 450 | 0 | 600 |
| 8 Aug | 5845.10 | 156.45 | 37.45 | 150 | 0 | 600 |
| 6 Aug | 5896.00 | 119 | -41.00 | 600 | -450 | 750 |
| 5 Aug | 5897.05 | 160 | -82.25 | 150 | 0 | 1,050 |
| 22 Jul | 6076.20 | 242.25 | 0.00 | 0 | 1,050 | 0 |
| 19 Jul | 5983.75 | 242.25 | 0.00 | 0 | 1,050 | 0 |
| 18 Jul | 5997.60 | 242.25 | 0.00 | 0 | 1,050 | 0 |
| 16 Jul | 5896.90 | 242.25 | 0.00 | 0 | 1,050 | 0 |
| 15 Jul | 5916.00 | 242.25 | 0.00 | 0 | 1,050 | 0 |
| 12 Jul | 5977.65 | 242.25 | -157.75 | 600 | 1,050 | 1,050 |
| 9 Jul | 5760.65 | 400 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 5855.45 | 400 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 5870.15 | 400 | 0.00 | 0 | 900 | 0 |
| 3 Jul | 5680.90 | 400 | 0.00 | 0 | 900 | 0 |
| 2 Jul | 5653.75 | 400 | -69.75 | 900 | 150 | 150 |
| 1 Jul | 5518.40 | 469.75 | 0 | 0 | 0 | |
For Coforge Limited - strike price 5600 expiring on 26SEP2024
Delta for 5600 PE is -
Historical price for 5600 PE is as follows
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 9.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 19350
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 9.75, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -12900 which decreased total open position to 21750
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 14.45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 34650
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 13.6, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 29550
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 19.25, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 31650
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 21.85, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 25650
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 27.05, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 18150
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 30.95, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 12750
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 46, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 8250
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 56.85, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 4200
On 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 60.6, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1500
On 22 Aug COFORGE was trading at 6084.20. The strike last trading price was 55, which was -67.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 21 Aug COFORGE was trading at 6090.35. The strike last trading price was 122.55, 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 20 Aug COFORGE was trading at 6115.25. The strike last trading price was 122.55, 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 19 Aug COFORGE was trading at 6059.65. The strike last trading price was 122.55, 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 14 Aug COFORGE was trading at 5870.30. The strike last trading price was 122.55, 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 9 Aug COFORGE was trading at 5878.40. The strike last trading price was 122.55, which was -33.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 8 Aug COFORGE was trading at 5845.10. The strike last trading price was 156.45, which was 37.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 6 Aug COFORGE was trading at 5896.00. The strike last trading price was 119, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 750
On 5 Aug COFORGE was trading at 5897.05. The strike last trading price was 160, which was -82.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 22 Jul COFORGE was trading at 6076.20. The strike last trading price was 242.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 0
On 19 Jul COFORGE was trading at 5983.75. The strike last trading price was 242.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 0
On 18 Jul COFORGE was trading at 5997.60. The strike last trading price was 242.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 0
On 16 Jul COFORGE was trading at 5896.90. The strike last trading price was 242.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 0
On 15 Jul COFORGE was trading at 5916.00. The strike last trading price was 242.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 0
On 12 Jul COFORGE was trading at 5977.65. The strike last trading price was 242.25, which was -157.75 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 9 Jul COFORGE was trading at 5760.65. The strike last trading price was 400, 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 8 Jul COFORGE was trading at 5855.45. The strike last trading price was 400, 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 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 400, which was -69.75 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 469.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0