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 | 351.35 | 16.35 | - | 6,150 | -1,500 | 41,250 | |||
| 4 Jul | 5898.70 | 335 | - | 1,36,050 | -22,650 | 42,750 | ||||
| 3 Jul | 5680.90 | 248 | - | 1,32,150 | -9,300 | 65,400 | ||||
| 2 Jul | 5653.75 | 239.7 | - | 9,06,150 | -31,200 | 73,650 | ||||
| 1 Jul | 5518.40 | 195.45 | - | 4,51,650 | 6,600 | 1,04,850 | ||||
| 28 Jun | 5458.80 | 149.45 | - | 4,60,200 | 38,250 | 98,250 | ||||
| 27 Jun | 5439.00 | 182 | - | 1,22,550 | 9,000 | 60,000 | ||||
| 26 Jun | 5325.35 | 145 | - | 1,11,300 | 27,900 | 51,000 | ||||
| 25 Jun | 5350.65 | 154 | - | 13,650 | 3,000 | 23,100 | ||||
| 24 Jun | 5351.65 | 158 | - | 12,750 | 3,600 | 20,250 | ||||
| 21 Jun | 5383.40 | 163.30 | - | 36,450 | 12,750 | 16,650 | ||||
| 20 Jun | 5315.95 | 157.50 | - | 2,400 | 750 | 3,750 | ||||
| 19 Jun | 5395.15 | 177.75 | - | 4,650 | 3,000 | 3,000 | ||||
| 18 Jun | 5273.10 | 285.35 | - | 0 | 0 | 0 | ||||
| 14 Jun | 5201.75 | 285.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 5273.25 | 285.35 | - | 0 | 0 | 0 | ||||
| 12 Jun | 5179.20 | 285.35 | - | 0 | 0 | 0 | ||||
| 11 Jun | 5175.85 | 285.35 | - | 0 | 0 | 0 | ||||
| 10 Jun | 5220.15 | 285.35 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Jun | 5431.10 | 285.35 | - | 0 | 0 | 0 | ||||
| 28 May | 5146.25 | 285.35 | - | 0 | 0 | 0 | ||||
For COFORGE LIMITED - strike price 5600 expiring on 25JUL2024
Delta for 5600 CE is -
Historical price for 5600 CE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 351.35, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 41250
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 335, which was lower than the previous day. The implied volatity was -, the open interest changed by -22650 which decreased total open position to 42750
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 248, which was lower than the previous day. The implied volatity was -, the open interest changed by -9300 which decreased total open position to 65400
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 239.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -31200 which decreased total open position to 73650
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 195.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 104850
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 149.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 38250 which increased total open position to 98250
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 182, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 60000
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 145, which was lower than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 51000
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 154, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 23100
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 158, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 20250
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 163.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 16650
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 157.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3750
On 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 177.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 18 Jun COFORGE was trading at 5273.10. The strike last trading price was 285.35, 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 285.35, 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 285.35, 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 285.35, 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 285.35, 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 285.35, 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 285.35, 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 285.35, 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 | 94.55 | -15.45 | - | 91,650 | 4,500 | 68,700 |
| 4 Jul | 5898.70 | 110 | - | 1,42,500 | 25,950 | 64,200 | |
| 3 Jul | 5680.90 | 183.45 | - | 63,450 | 3,600 | 38,250 | |
| 2 Jul | 5653.75 | 208.05 | - | 2,57,700 | 21,600 | 35,250 | |
| 1 Jul | 5518.40 | 269.8 | - | 29,400 | 5,400 | 13,650 | |
| 28 Jun | 5458.80 | 362.05 | - | 15,750 | 6,000 | 8,250 | |
| 27 Jun | 5439.00 | 320 | - | 1,500 | 900 | 2,250 | |
| 26 Jun | 5325.35 | 400 | - | 150 | 150 | 1,200 | |
| 25 Jun | 5350.65 | 411 | - | 300 | 0 | 1,050 | |
| 24 Jun | 5351.65 | 390 | - | 300 | 150 | 900 | |
| 21 Jun | 5383.40 | 409.45 | - | 1,500 | 750 | 750 | |
| 20 Jun | 5315.95 | 573.75 | - | 0 | 0 | 0 | |
| 19 Jun | 5395.15 | 573.75 | - | 0 | 0 | 0 | |
| 18 Jun | 5273.10 | 573.75 | - | 0 | 0 | 0 | |
| 14 Jun | 5201.75 | 573.75 | - | 0 | 0 | 0 | |
| 13 Jun | 5273.25 | 573.75 | - | 0 | 0 | 0 | |
| 12 Jun | 5179.20 | 573.75 | - | 0 | 0 | 0 | |
| 11 Jun | 5175.85 | 573.75 | - | 0 | 0 | 0 | |
| 10 Jun | 5220.15 | 573.75 | - | 0 | 0 | 0 | |
| 7 Jun | 5431.10 | 573.75 | - | 0 | 0 | 0 | |
| 28 May | 5146.25 | 0.00 | - | 0 | 0 | 0 | |
For COFORGE LIMITED - strike price 5600 expiring on 25JUL2024
Delta for 5600 PE is -
Historical price for 5600 PE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 94.55, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 68700
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 110, which was lower than the previous day. The implied volatity was -, the open interest changed by 25950 which increased total open position to 64200
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 183.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 38250
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 208.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 35250
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 269.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 13650
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 362.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 8250
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 320, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2250
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 400, 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 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 411, 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 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 390, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 900
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 409.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 573.75, 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 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 573.75, 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 Jun COFORGE was trading at 5273.10. The strike last trading price was 573.75, 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 14 Jun COFORGE was trading at 5201.75. The strike last trading price was 573.75, 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 Jun COFORGE was trading at 5273.25. The strike last trading price was 573.75, 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 12 Jun COFORGE was trading at 5179.20. The strike last trading price was 573.75, 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 11 Jun COFORGE was trading at 5175.85. The strike last trading price was 573.75, 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 10 Jun COFORGE was trading at 5220.15. The strike last trading price was 573.75, 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 7 Jun COFORGE was trading at 5431.10. The strike last trading price was 573.75, 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 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