COFORGE
Coforge Limited
Historical option data for COFORGE
11 Apr 2025 04:10 PM IST
| COFORGE 24APR2025 5800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 3.27
Theta: -8.48
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 6316.65 | 609.15 | -36.55 | 57.60 | 41 | -15 | 95 | |||
| 9 Apr | 6323.65 | 639 | -201 | 65.32 | 64 | 38 | 110 | |||
| 8 Apr | 6475.00 | 840 | 150.95 | 77.36 | 1 | 0 | 72 | |||
| 7 Apr | 6340.70 | 698.35 | -1943.9 | 53.52 | 175 | 71 | 71 | |||
| 4 Apr | 6607.90 | 2642.25 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 7157.40 | 2642.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 8107.60 | 2642.25 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 7958.20 | 2642.25 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 7769.55 | 2642.25 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 7365.05 | 2642.25 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 7292.25 | 2642.25 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 7400.30 | 2642.25 | 0 | - | 0 | 0 | 0 | |||
For Coforge Limited - strike price 5800 expiring on 24APR2025
Delta for 5800 CE is 0.81
Historical price for 5800 CE is as follows
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 609.15, which was -36.55 lower than the previous day. The implied volatity was 57.60, the open interest changed by -15 which decreased total open position to 95
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 639, which was -201 lower than the previous day. The implied volatity was 65.32, the open interest changed by 38 which increased total open position to 110
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 840, which was 150.95 higher than the previous day. The implied volatity was 77.36, the open interest changed by 0 which decreased total open position to 72
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 698.35, which was -1943.9 lower than the previous day. The implied volatity was 53.52, the open interest changed by 71 which increased total open position to 71
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 2642.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 2642.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 2642.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 2642.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 2642.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar COFORGE was trading at 7365.05. The strike last trading price was 2642.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 2642.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar COFORGE was trading at 7400.30. The strike last trading price was 2642.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COFORGE 24APR2025 5800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 3.31
Theta: -7.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 6316.65 | 80.7 | -22.9 | 58.56 | 3,186 | 207 | 1,885 |
| 9 Apr | 6323.65 | 110.8 | 21.4 | 62.58 | 3,547 | 181 | 1,677 |
| 8 Apr | 6475.00 | 87.6 | -53.95 | 63.52 | 1,904 | 237 | 1,498 |
| 7 Apr | 6340.70 | 132.5 | 93.75 | 69.41 | 8,349 | 243 | 1,267 |
| 4 Apr | 6607.90 | 37.8 | 25.8 | 50.34 | 5,301 | 842 | 998 |
| 3 Apr | 7157.40 | 12 | 4 | 50.78 | 455 | 97 | 142 |
| 27 Mar | 8107.60 | 8 | -0.4 | - | 2 | 0 | 45 |
| 25 Mar | 7958.20 | 8.4 | -0.45 | - | 2 | 0 | 45 |
| 24 Mar | 7769.55 | 8.85 | -10.65 | 51.97 | 1 | 0 | 46 |
| 17 Mar | 7365.05 | 19.5 | 2.45 | 46.20 | 5 | 4 | 45 |
| 13 Mar | 7292.25 | 17 | -1.75 | 41.99 | 35 | 6 | 38 |
| 12 Mar | 7400.30 | 22 | 3.6 | 45.26 | 38 | 32 | 32 |
For Coforge Limited - strike price 5800 expiring on 24APR2025
Delta for 5800 PE is -0.20
Historical price for 5800 PE is as follows
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 80.7, which was -22.9 lower than the previous day. The implied volatity was 58.56, the open interest changed by 207 which increased total open position to 1885
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 110.8, which was 21.4 higher than the previous day. The implied volatity was 62.58, the open interest changed by 181 which increased total open position to 1677
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 87.6, which was -53.95 lower than the previous day. The implied volatity was 63.52, the open interest changed by 237 which increased total open position to 1498
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 132.5, which was 93.75 higher than the previous day. The implied volatity was 69.41, the open interest changed by 243 which increased total open position to 1267
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 37.8, which was 25.8 higher than the previous day. The implied volatity was 50.34, the open interest changed by 842 which increased total open position to 998
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 12, which was 4 higher than the previous day. The implied volatity was 50.78, the open interest changed by 97 which increased total open position to 142
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 8, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 8.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 8.85, which was -10.65 lower than the previous day. The implied volatity was 51.97, the open interest changed by 0 which decreased total open position to 46
On 17 Mar COFORGE was trading at 7365.05. The strike last trading price was 19.5, which was 2.45 higher than the previous day. The implied volatity was 46.20, the open interest changed by 4 which increased total open position to 45
On 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 17, which was -1.75 lower than the previous day. The implied volatity was 41.99, the open interest changed by 6 which increased total open position to 38
On 12 Mar COFORGE was trading at 7400.30. The strike last trading price was 22, which was 3.6 higher than the previous day. The implied volatity was 45.26, the open interest changed by 32 which increased total open position to 32
