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 | 227.95 | 4.40 | - | 2,16,900 | -28,350 | 87,000 | |||
| 4 Jul | 5898.70 | 223.55 | - | 14,47,350 | 15,150 | 1,15,350 | ||||
| 3 Jul | 5680.90 | 158.5 | - | 1,83,000 | -8,850 | 1,00,200 | ||||
| 2 Jul | 5653.75 | 156.75 | - | 7,46,700 | 51,600 | 1,09,650 | ||||
| 1 Jul | 5518.40 | 125.7 | - | 2,17,950 | 600 | 58,050 | ||||
| 28 Jun | 5458.80 | 96.9 | - | 3,65,850 | 19,650 | 57,450 | ||||
| 27 Jun | 5439.00 | 119 | - | 86,100 | 23,400 | 37,800 | ||||
| 26 Jun | 5325.35 | 97.95 | - | 13,950 | 3,150 | 14,400 | ||||
| 25 Jun | 5350.65 | 100.2 | - | 7,500 | 1,200 | 11,250 | ||||
| 24 Jun | 5351.65 | 104.9 | - | 8,250 | 5,550 | 9,900 | ||||
| 21 Jun | 5383.40 | 108.05 | - | 7,200 | 4,500 | 4,500 | ||||
| 20 Jun | 5315.95 | 222.35 | - | 0 | 0 | 0 | ||||
| 19 Jun | 5395.15 | 222.35 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jun | 5273.10 | 222.35 | - | 0 | 0 | 0 | ||||
| 14 Jun | 5201.75 | 222.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 5273.25 | 222.35 | - | 0 | 0 | 0 | ||||
| 12 Jun | 5179.20 | 222.35 | - | 0 | 0 | 0 | ||||
| 11 Jun | 5175.85 | 222.35 | - | 0 | 0 | 0 | ||||
| 10 Jun | 5220.15 | 222.35 | - | 0 | 0 | 0 | ||||
| 7 Jun | 5431.10 | 222.35 | - | 0 | 0 | 0 | ||||
| 28 May | 5146.25 | 222.35 | - | 0 | 0 | 0 | ||||
For COFORGE LIMITED - strike price 5800 expiring on 25JUL2024
Delta for 5800 CE is -
Historical price for 5800 CE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 227.95, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -28350 which decreased total open position to 87000
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 223.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 15150 which increased total open position to 115350
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 158.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -8850 which decreased total open position to 100200
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 156.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 51600 which increased total open position to 109650
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 125.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 58050
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 96.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 19650 which increased total open position to 57450
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 119, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 37800
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 97.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 14400
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 100.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 11250
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 104.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 9900
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 108.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 222.35, 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 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 222.35, 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 18 Jun COFORGE was trading at 5273.10. The strike last trading price was 222.35, 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 222.35, 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 222.35, 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 222.35, 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 222.35, 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 222.35, 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 222.35, 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 222.35, 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 | 175 | -22.00 | - | 1,62,750 | -1,350 | 82,800 |
| 4 Jul | 5898.70 | 197 | - | 6,78,300 | 72,000 | 84,150 | |
| 3 Jul | 5680.90 | 290 | - | 3,150 | -150 | 12,150 | |
| 2 Jul | 5653.75 | 324.8 | - | 39,900 | 8,550 | 12,300 | |
| 1 Jul | 5518.40 | 392.1 | - | 900 | 300 | 3,750 | |
| 28 Jun | 5458.80 | 510.85 | - | 3,300 | 300 | 3,450 | |
| 27 Jun | 5439.00 | 450.05 | - | 4,500 | 2,700 | 3,150 | |
| 26 Jun | 5325.35 | 546.35 | - | 300 | 300 | 450 | |
| 25 Jun | 5350.65 | 521 | - | 300 | 150 | 150 | |
| 24 Jun | 5351.65 | 707.1 | - | 0 | 0 | 0 | |
| 21 Jun | 5383.40 | 707.10 | - | 0 | 0 | 0 | |
| 20 Jun | 5315.95 | 707.10 | - | 0 | 0 | 0 | |
| 19 Jun | 5395.15 | 707.10 | - | 0 | 0 | 0 | |
| 18 Jun | 5273.10 | 707.10 | - | 0 | 0 | 0 | |
| 14 Jun | 5201.75 | 707.10 | - | 0 | 0 | 0 | |
| 13 Jun | 5273.25 | 707.10 | - | 0 | 0 | 0 | |
| 12 Jun | 5179.20 | 707.10 | - | 0 | 0 | 0 | |
| 11 Jun | 5175.85 | 707.10 | - | 0 | 0 | 0 | |
| 10 Jun | 5220.15 | 707.10 | - | 0 | 0 | 0 | |
| 7 Jun | 5431.10 | 707.10 | - | 0 | 0 | 0 | |
| 28 May | 5146.25 | 0.00 | - | 0 | 0 | 0 | |
For COFORGE LIMITED - strike price 5800 expiring on 25JUL2024
Delta for 5800 PE is -
Historical price for 5800 PE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 175, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 82800
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 197, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 84150
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 290, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 12150
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 324.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 12300
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 392.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3750
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 510.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3450
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 450.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 3150
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 546.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 450
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 521, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 707.1, 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 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 707.10, 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 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 707.10, 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 707.10, 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 707.10, 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 707.10, 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 707.10, 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 707.10, 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 707.10, 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 707.10, 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 707.10, 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