COFORGE
Coforge Limited
Historical option data for COFORGE
11 Apr 2025 04:10 PM IST
| COFORGE 24APR2025 6100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 4.39
Theta: -10.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 6316.65 | 401.3 | -26.2 | 57.73 | 283 | 20 | 429 | |||
| 9 Apr | 6323.65 | 424.8 | -109.75 | 58.97 | 821 | 55 | 409 | |||
| 8 Apr | 6475.00 | 537.65 | 43.45 | 56.19 | 194 | -17 | 356 | |||
| 7 Apr | 6340.70 | 530 | -120 | 63.57 | 4,395 | 358 | 375 | |||
| 4 Apr | 6607.90 | 650 | -855.5 | 38.25 | 19 | 18 | 18 | |||
| 3 Apr | 7157.40 | 1505.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 7780.80 | 1505.5 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Mar | 8109.20 | 1505.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 8107.60 | 1505.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 8027.20 | 1505.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 7958.20 | 1505.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 7769.55 | 1505.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 7578.30 | 1505.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 7550.45 | 1505.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 7566.00 | 1505.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 7365.05 | 1505.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 7292.25 | 1505.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 7400.30 | 1505.5 | 0 | 0.00 | 0 | 0 | 0 | |||
For Coforge Limited - strike price 6100 expiring on 24APR2025
Delta for 6100 CE is 0.66
Historical price for 6100 CE is as follows
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 401.3, which was -26.2 lower than the previous day. The implied volatity was 57.73, the open interest changed by 20 which increased total open position to 429
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 424.8, which was -109.75 lower than the previous day. The implied volatity was 58.97, the open interest changed by 55 which increased total open position to 409
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 537.65, which was 43.45 higher than the previous day. The implied volatity was 56.19, the open interest changed by -17 which decreased total open position to 356
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 530, which was -120 lower than the previous day. The implied volatity was 63.57, the open interest changed by 358 which increased total open position to 375
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 650, which was -855.5 lower than the previous day. The implied volatity was 38.25, the open interest changed by 18 which increased total open position to 18
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 1505.5, 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 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 1505.5, 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 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 1505.5, 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 1505.5, 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 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 1505.5, 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 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 1505.5, 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 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 1505.5, 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 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 1505.5, 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 19 Mar COFORGE was trading at 7550.45. The strike last trading price was 1505.5, 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 18 Mar COFORGE was trading at 7566.00. The strike last trading price was 1505.5, 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 17 Mar COFORGE was trading at 7365.05. The strike last trading price was 1505.5, 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 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 1505.5, 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 12 Mar COFORGE was trading at 7400.30. The strike last trading price was 1505.5, 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
| COFORGE 24APR2025 6100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 4.38
Theta: -8.99
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 6316.65 | 166.05 | -17.55 | 57.15 | 2,478 | -52 | 671 |
| 9 Apr | 6323.65 | 193 | 37.7 | 58.80 | 3,184 | 242 | 750 |
| 8 Apr | 6475.00 | 152.3 | -70.65 | 59.78 | 2,143 | -123 | 509 |
| 7 Apr | 6340.70 | 210 | 124.3 | 65.25 | 5,213 | 570 | 650 |
| 4 Apr | 6607.90 | 76.55 | 26.8 | 47.53 | 395 | 80 | 80 |
| 3 Apr | 7157.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 7780.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 8109.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 8107.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 8027.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 7958.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 7769.55 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 7578.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 7550.45 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 7566.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 7365.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 7292.25 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 7400.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Coforge Limited - strike price 6100 expiring on 24APR2025
Delta for 6100 PE is -0.34
Historical price for 6100 PE is as follows
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 166.05, which was -17.55 lower than the previous day. The implied volatity was 57.15, the open interest changed by -52 which decreased total open position to 671
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 193, which was 37.7 higher than the previous day. The implied volatity was 58.80, the open interest changed by 242 which increased total open position to 750
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 152.3, which was -70.65 lower than the previous day. The implied volatity was 59.78, the open interest changed by -123 which decreased total open position to 509
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 210, which was 124.3 higher than the previous day. The implied volatity was 65.25, the open interest changed by 570 which increased total open position to 650
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 76.55, which was 26.8 higher than the previous day. The implied volatity was 47.53, the open interest changed by 80 which increased total open position to 80
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 0, 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 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 0, 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 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 0, 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 0, 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 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 0, 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 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 0, 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 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 0, 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 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 0, 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 19 Mar COFORGE was trading at 7550.45. The strike last trading price was 0, 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 18 Mar COFORGE was trading at 7566.00. The strike last trading price was 0, 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 17 Mar COFORGE was trading at 7365.05. The strike last trading price was 0, 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 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 0, 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 12 Mar COFORGE was trading at 7400.30. The strike last trading price was 0, 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
