COFORGE
Coforge Limited
Historical option data for COFORGE
06 Sep 2024 04:10 PM IST
| COFORGE 6100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 6624.65 | 598.05 | 106.40 | 2,550 | 600 | 13,950 | ||||
| 5 Sept | 6551.25 | 491.65 | 151.65 | 9,450 | -1,800 | 13,050 | ||||
| 4 Sept | 6331.10 | 340 | -58.20 | 2,850 | -600 | 14,850 | ||||
| 3 Sept | 6407.60 | 398.2 | 21.20 | 1,950 | -450 | 15,600 | ||||
| 2 Sept | 6340.60 | 377 | 2.00 | 8,400 | -600 | 15,900 | ||||
| 30 Aug | 6344.05 | 375 | 30.30 | 5,100 | -900 | 16,500 | ||||
| 29 Aug | 6282.25 | 344.7 | 18.45 | 10,350 | 1,050 | 17,400 | ||||
| 28 Aug | 6255.45 | 326.25 | 97.75 | 1,19,100 | -18,450 | 16,050 | ||||
| 27 Aug | 6080.90 | 228.5 | 3.95 | 64,050 | 6,150 | 34,950 | ||||
| 26 Aug | 6026.15 | 224.55 | 24.55 | 67,350 | 25,200 | 28,500 | ||||
| 23 Aug | 6022.25 | 200 | -37.60 | 6,000 | 3,150 | 3,450 | ||||
|
|
||||||||||
| 22 Aug | 6084.20 | 237.6 | -344.70 | 450 | 300 | 300 | ||||
| 21 Aug | 6090.35 | 582.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6115.25 | 582.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6059.65 | 582.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 6077.00 | 582.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 5874.55 | 582.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5845.10 | 582.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 6016.70 | 582.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6305.50 | 582.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6313.00 | 582.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6313.45 | 582.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6343.70 | 582.3 | 0 | 0 | 0 | |||||
For Coforge Limited - strike price 6100 expiring on 26SEP2024
Delta for 6100 CE is -
Historical price for 6100 CE is as follows
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 598.05, which was 106.40 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 13950
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 491.65, which was 151.65 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 13050
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 340, which was -58.20 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 14850
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 398.2, which was 21.20 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 15600
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 377, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 15900
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 375, which was 30.30 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 16500
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 344.7, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 17400
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 326.25, which was 97.75 higher than the previous day. The implied volatity was -, the open interest changed by -18450 which decreased total open position to 16050
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 228.5, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 34950
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 224.55, which was 24.55 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 28500
On 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 200, which was -37.60 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3450
On 22 Aug COFORGE was trading at 6084.20. The strike last trading price was 237.6, which was -344.70 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 21 Aug COFORGE was trading at 6090.35. The strike last trading price was 582.3, 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 582.3, 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 582.3, 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 582.3, 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 582.3, 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 582.3, 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 7 Aug COFORGE was trading at 6016.70. The strike last trading price was 582.3, 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 582.3, 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 582.3, 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 582.3, 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 582.3, 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 6100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 6624.65 | 40.05 | -6.40 | 1,21,650 | 8,700 | 55,950 |
| 5 Sept | 6551.25 | 46.45 | -41.95 | 1,29,000 | 14,700 | 46,050 |
| 4 Sept | 6331.10 | 88.4 | 12.00 | 1,38,600 | 5,400 | 31,800 |
| 3 Sept | 6407.60 | 76.4 | -21.60 | 27,900 | 3,150 | 26,400 |
| 2 Sept | 6340.60 | 98 | -3.00 | 43,350 | -1,200 | 23,400 |
| 30 Aug | 6344.05 | 101 | -25.00 | 22,200 | 5,400 | 24,450 |
| 29 Aug | 6282.25 | 126 | -20.70 | 37,950 | 0 | 18,900 |
| 28 Aug | 6255.45 | 146.7 | -58.30 | 71,850 | 11,250 | 19,200 |
| 27 Aug | 6080.90 | 205 | -35.10 | 14,250 | 5,100 | 7,950 |
| 26 Aug | 6026.15 | 240.1 | -44.20 | 4,350 | 2,850 | 2,850 |
| 23 Aug | 6022.25 | 284.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 6084.20 | 284.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 6090.35 | 284.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6115.25 | 284.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6059.65 | 284.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6077.00 | 284.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 5874.55 | 284.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5845.10 | 284.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6016.70 | 284.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6305.50 | 284.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6313.00 | 284.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6313.45 | 284.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6343.70 | 284.3 | 0 | 0 | 0 | |
For Coforge Limited - strike price 6100 expiring on 26SEP2024
Delta for 6100 PE is -
Historical price for 6100 PE is as follows
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 40.05, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 55950
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 46.45, which was -41.95 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 46050
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 88.4, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 31800
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 76.4, which was -21.60 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 26400
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 98, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 23400
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 101, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 24450
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 126, which was -20.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18900
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 146.7, which was -58.30 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 19200
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 205, which was -35.10 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 7950
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 240.1, which was -44.20 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 2850
On 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 284.3, 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 284.3, 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 284.3, 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 284.3, 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 284.3, 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 284.3, 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 284.3, 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 284.3, 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 7 Aug COFORGE was trading at 6016.70. The strike last trading price was 284.3, 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 284.3, 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 284.3, 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 284.3, 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 284.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0