COFORGE
Coforge Limited
Historical option data for COFORGE
06 Sep 2024 04:10 PM IST
| COFORGE 5800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 6624.65 | 870 | 149.35 | 150 | 0 | 450 | ||||
| 5 Sept | 6551.25 | 720.65 | 180.65 | 450 | 0 | 450 | ||||
| 4 Sept | 6331.10 | 540 | -95.00 | 150 | 0 | 300 | ||||
| 3 Sept | 6407.60 | 635 | 0.00 | 0 | -150 | 0 | ||||
| 2 Sept | 6340.60 | 635 | 67.00 | 150 | 0 | 450 | ||||
| 30 Aug | 6344.05 | 568 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 6282.25 | 568 | 13.00 | 150 | 0 | 450 | ||||
| 28 Aug | 6255.45 | 555 | 127.00 | 1,050 | 300 | 600 | ||||
| 27 Aug | 6080.90 | 428 | 3.00 | 150 | 0 | 300 | ||||
| 26 Aug | 6026.15 | 425 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 6022.25 | 425 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6084.20 | 425 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 6090.35 | 425 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6115.25 | 425 | 0.00 | 0 | 300 | 0 | ||||
| 19 Aug | 6059.65 | 425 | 94.50 | 300 | 150 | 150 | ||||
| 16 Aug | 6077.00 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 5870.30 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 5874.55 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 5878.40 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5845.10 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5896.00 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5897.05 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 6080.00 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6286.15 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6305.50 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 6076.20 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 5983.75 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 5997.60 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Jul | 5896.90 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 5916.00 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 5977.65 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 5760.65 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 5855.45 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 5870.15 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 5680.90 | 330.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 5518.40 | 330.5 | 0 | 0 | 0 | |||||
For Coforge Limited - strike price 5800 expiring on 26SEP2024
Delta for 5800 CE is -
Historical price for 5800 CE is as follows
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 870, which was 149.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 720.65, which was 180.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 540, which was -95.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 635, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 635, which was 67.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 568, 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 568, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 555, which was 127.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 428, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 425, 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 425, 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 425, 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 425, 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 425, 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 19 Aug COFORGE was trading at 6059.65. The strike last trading price was 425, which was 94.50 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 16 Aug COFORGE was trading at 6077.00. The strike last trading price was 330.5, 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 330.5, 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 Aug COFORGE was trading at 5874.55. The strike last trading price was 330.5, 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 330.5, 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 330.5, 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 330.5, 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 330.5, 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 Aug COFORGE was trading at 6080.00. The strike last trading price was 330.5, 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 Aug COFORGE was trading at 6286.15. The strike last trading price was 330.5, 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 31 Jul COFORGE was trading at 6305.50. The strike last trading price was 330.5, 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 330.5, 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 330.5, 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 330.5, 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 330.5, 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 330.5, 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 330.5, 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 330.5, 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 330.5, 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 330.5, 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 330.5, 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 330.5, 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 5800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 6624.65 | 16.2 | -4.20 | 55,500 | -6,300 | 46,050 |
| 5 Sept | 6551.25 | 20.4 | -10.60 | 73,050 | -3,150 | 52,950 |
| 4 Sept | 6331.10 | 31 | 3.50 | 98,100 | 18,750 | 56,100 |
| 3 Sept | 6407.60 | 27.5 | -10.50 | 23,400 | 5,100 | 37,350 |
| 2 Sept | 6340.60 | 38 | -2.65 | 35,100 | 0 | 31,800 |
| 30 Aug | 6344.05 | 40.65 | -12.90 | 40,800 | 2,850 | 31,350 |
| 29 Aug | 6282.25 | 53.55 | -6.45 | 34,050 | 1,350 | 28,500 |
| 28 Aug | 6255.45 | 60 | -29.50 | 68,850 | -450 | 27,000 |
| 27 Aug | 6080.90 | 89.5 | -17.15 | 19,200 | 10,050 | 27,600 |
| 26 Aug | 6026.15 | 106.65 | -3.35 | 20,550 | 12,000 | 17,400 |
| 23 Aug | 6022.25 | 110 | 19.15 | 1,800 | 0 | 5,250 |
| 22 Aug | 6084.20 | 90.85 | -10.75 | 450 | -150 | 5,250 |
| 21 Aug | 6090.35 | 101.6 | -8.15 | 4,800 | 3,300 | 5,400 |
| 20 Aug | 6115.25 | 109.75 | -12.25 | 1,350 | 900 | 1,800 |
| 19 Aug | 6059.65 | 122 | -8.00 | 600 | 0 | 750 |
| 16 Aug | 6077.00 | 130 | -87.00 | 150 | 0 | 600 |
| 14 Aug | 5870.30 | 217 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 5874.55 | 217 | 0.00 | 150 | 0 | 600 |
| 9 Aug | 5878.40 | 217 | -28.75 | 450 | 0 | 450 |
| 8 Aug | 5845.10 | 245.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5896.00 | 245.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 5897.05 | 245.75 | 140.75 | 150 | 0 | 450 |
| 2 Aug | 6080.00 | 105 | 0.00 | 150 | 0 | 450 |
| 1 Aug | 6286.15 | 105 | 5.00 | 150 | 0 | 300 |
| 31 Jul | 6305.50 | 100 | -300.00 | 150 | 0 | 150 |
| 22 Jul | 6076.20 | 400 | -186.75 | 150 | 0 | 0 |
| 19 Jul | 5983.75 | 586.75 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 5997.60 | 586.75 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 5896.90 | 586.75 | 586.75 | 0 | 0 | 0 |
| 15 Jul | 5916.00 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 5977.65 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 5760.65 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 5855.45 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 5870.15 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 5680.90 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 5518.40 | 0 | 0 | 0 | 0 | |
For Coforge Limited - strike price 5800 expiring on 26SEP2024
Delta for 5800 PE is -
Historical price for 5800 PE is as follows
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 16.2, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 46050
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 20.4, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 52950
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 31, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 56100
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 27.5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 37350
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 38, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31800
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 40.65, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 31350
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 53.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 28500
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 60, which was -29.50 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 27000
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 89.5, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 10050 which increased total open position to 27600
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 106.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 17400
On 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 110, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 22 Aug COFORGE was trading at 6084.20. The strike last trading price was 90.85, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 5250
On 21 Aug COFORGE was trading at 6090.35. The strike last trading price was 101.6, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 5400
On 20 Aug COFORGE was trading at 6115.25. The strike last trading price was 109.75, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1800
On 19 Aug COFORGE was trading at 6059.65. The strike last trading price was 122, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 16 Aug COFORGE was trading at 6077.00. The strike last trading price was 130, which was -87.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 14 Aug COFORGE was trading at 5870.30. The strike last trading price was 217, 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 Aug COFORGE was trading at 5874.55. The strike last trading price was 217, 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 600
On 9 Aug COFORGE was trading at 5878.40. The strike last trading price was 217, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 8 Aug COFORGE was trading at 5845.10. The strike last trading price was 245.75, 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 245.75, 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 245.75, which was 140.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 2 Aug COFORGE was trading at 6080.00. The strike last trading price was 105, 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 450
On 1 Aug COFORGE was trading at 6286.15. The strike last trading price was 105, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 31 Jul COFORGE was trading at 6305.50. The strike last trading price was 100, which was -300.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 22 Jul COFORGE was trading at 6076.20. The strike last trading price was 400, which was -186.75 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 586.75, 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 586.75, 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 586.75, which was 586.75 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0