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 | 141 | -3.00 | - | 4,71,750 | -31,050 | 2,05,950 | |||
| 4 Jul | 5898.70 | 144 | - | 12,39,450 | 18,000 | 2,37,000 | ||||
| 3 Jul | 5680.90 | 99 | - | 3,17,400 | -36,300 | 2,19,000 | ||||
| 2 Jul | 5653.75 | 99.2 | - | 12,68,700 | 72,300 | 2,56,050 | ||||
| 1 Jul | 5518.40 | 79.95 | - | 4,81,350 | -27,600 | 1,83,750 | ||||
| 28 Jun | 5458.80 | 64 | - | 5,71,500 | 50,850 | 2,11,350 | ||||
| 27 Jun | 5439.00 | 76.75 | - | 3,40,950 | 10,050 | 1,60,500 | ||||
| 26 Jun | 5325.35 | 66.25 | - | 2,10,900 | 36,450 | 1,50,600 | ||||
| 25 Jun | 5350.65 | 65 | - | 57,600 | 12,900 | 1,14,150 | ||||
| 24 Jun | 5351.65 | 70.15 | - | 47,550 | 12,150 | 1,00,800 | ||||
| 21 Jun | 5383.40 | 77.75 | - | 1,54,200 | 22,500 | 87,750 | ||||
| 20 Jun | 5315.95 | 75.55 | - | 69,150 | 18,450 | 65,100 | ||||
| 19 Jun | 5395.15 | 83.80 | - | 72,750 | 32,550 | 46,650 | ||||
| 18 Jun | 5273.10 | 55.00 | - | 8,550 | 2,250 | 13,950 | ||||
| 14 Jun | 5201.75 | 47.00 | - | 4,950 | 750 | 11,700 | ||||
|
|
||||||||||
| 13 Jun | 5273.25 | 58.05 | - | 11,550 | 1,650 | 11,250 | ||||
| 12 Jun | 5179.20 | 54.60 | - | 3,300 | 1,650 | 9,450 | ||||
| 11 Jun | 5175.85 | 53.80 | - | 6,300 | 3,300 | 7,650 | ||||
| 10 Jun | 5220.15 | 85.00 | - | 1,500 | 1,350 | 4,200 | ||||
| 7 Jun | 5431.10 | 121.00 | - | 750 | 2,700 | 2,700 | ||||
| 28 May | 5146.25 | 121.20 | - | 300 | 150 | 2,250 | ||||
For COFORGE LIMITED - strike price 6000 expiring on 25JUL2024
Delta for 6000 CE is -
Historical price for 6000 CE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 141, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -31050 which decreased total open position to 205950
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 144, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 237000
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 99, which was lower than the previous day. The implied volatity was -, the open interest changed by -36300 which decreased total open position to 219000
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 99.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 72300 which increased total open position to 256050
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 79.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -27600 which decreased total open position to 183750
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 64, which was lower than the previous day. The implied volatity was -, the open interest changed by 50850 which increased total open position to 211350
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 76.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10050 which increased total open position to 160500
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 66.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 36450 which increased total open position to 150600
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 114150
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 70.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 100800
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 77.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 87750
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 75.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 18450 which increased total open position to 65100
On 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 83.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 32550 which increased total open position to 46650
On 18 Jun COFORGE was trading at 5273.10. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 13950
On 14 Jun COFORGE was trading at 5201.75. The strike last trading price was 47.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 11700
On 13 Jun COFORGE was trading at 5273.25. The strike last trading price was 58.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 11250
On 12 Jun COFORGE was trading at 5179.20. The strike last trading price was 54.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 9450
On 11 Jun COFORGE was trading at 5175.85. The strike last trading price was 53.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 7650
On 10 Jun COFORGE was trading at 5220.15. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 4200
On 7 Jun COFORGE was trading at 5431.10. The strike last trading price was 121.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 28 May COFORGE was trading at 5146.25. The strike last trading price was 121.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2250
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5870.15 | 284.1 | -37.90 | - | 10,050 | 2,850 | 24,000 |
| 4 Jul | 5898.70 | 322 | - | 30,300 | 8,850 | 21,150 | |
| 3 Jul | 5680.90 | 460 | - | 1,050 | 150 | 12,300 | |
| 2 Jul | 5653.75 | 491 | - | 17,700 | 900 | 15,450 | |
| 1 Jul | 5518.40 | 526.95 | - | 1,800 | 450 | 14,550 | |
| 28 Jun | 5458.80 | 674.1 | - | 3,150 | 1,350 | 14,100 | |
| 27 Jun | 5439.00 | 606.05 | - | 10,650 | 6,600 | 12,750 | |
| 26 Jun | 5325.35 | 712.2 | - | 3,000 | 900 | 6,150 | |
| 25 Jun | 5350.65 | 687 | - | 3,600 | 3,300 | 5,250 | |
| 24 Jun | 5351.65 | 662 | - | 1,500 | 600 | 1,950 | |
| 21 Jun | 5383.40 | 730.00 | - | 0 | 1,200 | 0 | |
| 20 Jun | 5315.95 | 730.00 | - | 1,200 | 1,200 | 1,200 | |
| 19 Jun | 5395.15 | 715.00 | - | 150 | 0 | 0 | |
| 18 Jun | 5273.10 | 852.65 | - | 0 | 0 | 0 | |
| 14 Jun | 5201.75 | 852.65 | - | 0 | 0 | 0 | |
| 13 Jun | 5273.25 | 852.65 | - | 0 | 0 | 0 | |
| 12 Jun | 5179.20 | 852.65 | - | 0 | 0 | 0 | |
| 11 Jun | 5175.85 | 852.65 | - | 0 | 0 | 0 | |
| 10 Jun | 5220.15 | 852.65 | - | 0 | 0 | 0 | |
| 7 Jun | 5431.10 | 852.65 | - | 0 | 0 | 0 | |
| 28 May | 5146.25 | 0.00 | - | 0 | 0 | 0 | |
For COFORGE LIMITED - strike price 6000 expiring on 25JUL2024
Delta for 6000 PE is -
Historical price for 6000 PE is as follows
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 284.1, which was -37.90 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 24000
On 4 Jul COFORGE was trading at 5898.70. The strike last trading price was 322, which was lower than the previous day. The implied volatity was -, the open interest changed by 8850 which increased total open position to 21150
On 3 Jul COFORGE was trading at 5680.90. The strike last trading price was 460, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 12300
On 2 Jul COFORGE was trading at 5653.75. The strike last trading price was 491, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 15450
On 1 Jul COFORGE was trading at 5518.40. The strike last trading price was 526.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 14550
On 28 Jun COFORGE was trading at 5458.80. The strike last trading price was 674.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 14100
On 27 Jun COFORGE was trading at 5439.00. The strike last trading price was 606.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 12750
On 26 Jun COFORGE was trading at 5325.35. The strike last trading price was 712.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 6150
On 25 Jun COFORGE was trading at 5350.65. The strike last trading price was 687, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 5250
On 24 Jun COFORGE was trading at 5351.65. The strike last trading price was 662, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1950
On 21 Jun COFORGE was trading at 5383.40. The strike last trading price was 730.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 20 Jun COFORGE was trading at 5315.95. The strike last trading price was 730.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 19 Jun COFORGE was trading at 5395.15. The strike last trading price was 715.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun COFORGE was trading at 5273.10. The strike last trading price was 852.65, 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 852.65, 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 852.65, 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 852.65, 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 852.65, 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 852.65, 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 852.65, 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