COFORGE
Coforge Limited
Historical option data for COFORGE
06 Sep 2024 04:10 PM IST
| COFORGE 5900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 6624.65 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 6551.25 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 6331.10 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 6407.60 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 6340.60 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 6344.05 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 6282.25 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 6255.45 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 6080.90 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 6026.15 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 6022.25 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6084.20 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 6090.35 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6115.25 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6059.65 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 6077.00 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 5870.30 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 5847.75 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 5874.55 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 5878.40 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5845.10 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5896.00 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 5897.05 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 6080.00 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 6286.15 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6305.50 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6313.00 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6313.45 | 704.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6343.70 | 704.15 | 0 | 0 | 0 | |||||
For Coforge Limited - strike price 5900 expiring on 26SEP2024
Delta for 5900 CE is -
Historical price for 5900 CE is as follows
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 704.15, 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 704.15, 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 704.15, 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 704.15, 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 704.15, 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 704.15, 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 704.15, 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 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 704.15, 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 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 704.15, 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 704.15, 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 704.15, 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 704.15, 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 704.15, 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 704.15, 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 704.15, 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 Aug COFORGE was trading at 6077.00. The strike last trading price was 704.15, 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 704.15, 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 13 Aug COFORGE was trading at 5847.75. The strike last trading price was 704.15, 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 704.15, 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 704.15, 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 704.15, 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 704.15, 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 704.15, 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 704.15, 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 704.15, 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 704.15, 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 Jul COFORGE was trading at 6313.00. The strike last trading price was 704.15, 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 Jul COFORGE was trading at 6313.45. The strike last trading price was 704.15, 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 Jul COFORGE was trading at 6343.70. The strike last trading price was 704.15, 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 5900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 6624.65 | 21.55 | -2.45 | 40,200 | -9,750 | 18,150 |
| 5 Sept | 6551.25 | 24 | -21.30 | 79,050 | 3,900 | 27,900 |
| 4 Sept | 6331.10 | 45.3 | 6.10 | 48,750 | 3,600 | 23,700 |
| 3 Sept | 6407.60 | 39.2 | -12.80 | 20,400 | -2,850 | 20,550 |
| 2 Sept | 6340.60 | 52 | -3.40 | 18,750 | 4,350 | 23,250 |
| 30 Aug | 6344.05 | 55.4 | -15.60 | 19,500 | 5,400 | 18,600 |
| 29 Aug | 6282.25 | 71 | -9.80 | 18,450 | 4,350 | 12,750 |
| 28 Aug | 6255.45 | 80.8 | -40.65 | 22,800 | 4,950 | 8,550 |
| 27 Aug | 6080.90 | 121.45 | -23.50 | 900 | 450 | 3,450 |
| 26 Aug | 6026.15 | 144.95 | 4.95 | 1,500 | 600 | 2,850 |
| 23 Aug | 6022.25 | 140 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 6084.20 | 140 | -2.90 | 300 | 0 | 2,250 |
| 21 Aug | 6090.35 | 142.9 | 4.45 | 600 | 150 | 1,950 |
| 20 Aug | 6115.25 | 138.45 | -21.55 | 1,350 | 1,050 | 1,650 |
| 19 Aug | 6059.65 | 160 | 25.00 | 300 | 150 | 450 |
| 16 Aug | 6077.00 | 135 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 5870.30 | 135 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 5847.75 | 135 | 0.00 | 0 | 0 | 300 |
| 12 Aug | 5874.55 | 135 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 5878.40 | 135 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5845.10 | 135 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5896.00 | 135 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 5897.05 | 135 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 6080.00 | 135 | 0.00 | 150 | 0 | 300 |
| 1 Aug | 6286.15 | 135 | 10.00 | 150 | 0 | 150 |
| 31 Jul | 6305.50 | 125 | -83.70 | 150 | 0 | 0 |
| 30 Jul | 6313.00 | 208.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6313.45 | 208.7 | 208.70 | 0 | 0 | 0 |
| 26 Jul | 6343.70 | 0 | 0 | 0 | 0 | |
For Coforge Limited - strike price 5900 expiring on 26SEP2024
Delta for 5900 PE is -
Historical price for 5900 PE is as follows
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 21.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 18150
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 24, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 27900
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 45.3, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 23700
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 39.2, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 20550
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 52, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 23250
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 55.4, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 18600
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 71, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 12750
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 80.8, which was -40.65 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 8550
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 121.45, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 3450
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 144.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2850
On 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 140, 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 140, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 21 Aug COFORGE was trading at 6090.35. The strike last trading price was 142.9, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1950
On 20 Aug COFORGE was trading at 6115.25. The strike last trading price was 138.45, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1650
On 19 Aug COFORGE was trading at 6059.65. The strike last trading price was 160, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 450
On 16 Aug COFORGE was trading at 6077.00. The strike last trading price was 135, 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 135, 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 13 Aug COFORGE was trading at 5847.75. The strike last trading price was 135, 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 300
On 12 Aug COFORGE was trading at 5874.55. The strike last trading price was 135, 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 135, 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 135, 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 135, 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 135, 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 135, 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 300
On 1 Aug COFORGE was trading at 6286.15. The strike last trading price was 135, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 31 Jul COFORGE was trading at 6305.50. The strike last trading price was 125, which was -83.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul COFORGE was trading at 6313.00. The strike last trading price was 208.7, 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 Jul COFORGE was trading at 6313.45. The strike last trading price was 208.7, which was 208.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul COFORGE was trading at 6343.70. 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