COFORGE
Coforge Limited
Historical option data for COFORGE
06 Sep 2024 04:10 PM IST
| COFORGE 6200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 6624.65 | 480 | 35.70 | 16,800 | -2,700 | 37,500 | ||||
| 5 Sept | 6551.25 | 444.3 | 160.30 | 1,94,850 | 1,050 | 40,200 | ||||
| 4 Sept | 6331.10 | 284 | -51.75 | 1,06,500 | -1,500 | 39,150 | ||||
| 3 Sept | 6407.60 | 335.75 | 22.45 | 27,600 | -900 | 40,650 | ||||
| 2 Sept | 6340.60 | 313.3 | 4.30 | 42,000 | -5,550 | 41,550 | ||||
| 30 Aug | 6344.05 | 309 | 20.00 | 60,600 | -6,750 | 47,400 | ||||
|
|
||||||||||
| 29 Aug | 6282.25 | 289 | 16.05 | 1,27,200 | 1,800 | 54,150 | ||||
| 28 Aug | 6255.45 | 272.95 | 89.05 | 5,73,300 | -14,250 | 52,050 | ||||
| 27 Aug | 6080.90 | 183.9 | 12.55 | 77,100 | 19,800 | 66,150 | ||||
| 26 Aug | 6026.15 | 171.35 | 5.35 | 1,06,800 | 28,050 | 46,200 | ||||
| 23 Aug | 6022.25 | 166 | -30.60 | 9,900 | 3,750 | 17,550 | ||||
| 22 Aug | 6084.20 | 196.6 | -1.40 | 14,400 | 6,900 | 13,650 | ||||
| 21 Aug | 6090.35 | 198 | -13.00 | 3,450 | 600 | 6,750 | ||||
| 20 Aug | 6115.25 | 211 | -1.00 | 10,650 | 5,100 | 6,150 | ||||
| 19 Aug | 6059.65 | 212 | 34.00 | 750 | 600 | 1,050 | ||||
| 16 Aug | 6077.00 | 178 | -30.50 | 450 | 300 | 300 | ||||
| 12 Aug | 5874.55 | 208.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5845.10 | 208.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 6016.70 | 208.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6305.50 | 208.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6313.00 | 208.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6313.45 | 208.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6343.70 | 208.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 6076.20 | 208.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 5983.75 | 208.5 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 5997.60 | 208.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 5896.90 | 208.5 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 5916.00 | 208.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 5760.65 | 208.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 5855.45 | 208.5 | 208.50 | 0 | 0 | 0 | ||||
| 5 Jul | 5870.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 5680.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 5518.40 | 0 | 0 | 0 | 0 | |||||
For Coforge Limited - strike price 6200 expiring on 26SEP2024
Delta for 6200 CE is -
Historical price for 6200 CE is as follows
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 480, which was 35.70 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 37500
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 444.3, which was 160.30 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 40200
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 284, which was -51.75 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 39150
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 335.75, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 40650
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 313.3, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -5550 which decreased total open position to 41550
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 309, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 47400
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 289, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 54150
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 272.95, which was 89.05 higher than the previous day. The implied volatity was -, the open interest changed by -14250 which decreased total open position to 52050
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 183.9, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 66150
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 171.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 46200
On 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 166, which was -30.60 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 17550
On 22 Aug COFORGE was trading at 6084.20. The strike last trading price was 196.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 13650
On 21 Aug COFORGE was trading at 6090.35. The strike last trading price was 198, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 6750
On 20 Aug COFORGE was trading at 6115.25. The strike last trading price was 211, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 6150
On 19 Aug COFORGE was trading at 6059.65. The strike last trading price was 212, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1050
On 16 Aug COFORGE was trading at 6077.00. The strike last trading price was 178, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 12 Aug COFORGE was trading at 5874.55. The strike last trading price was 208.5, 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 208.5, 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 208.5, 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 208.5, 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 208.5, 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 208.5, 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 208.5, 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 Jul COFORGE was trading at 6076.20. The strike last trading price was 208.5, 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 Jul COFORGE was trading at 5983.75. The strike last trading price was 208.5, 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 18 Jul COFORGE was trading at 5997.60. The strike last trading price was 208.5, 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 Jul COFORGE was trading at 5896.90. The strike last trading price was 208.5, 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 15 Jul COFORGE was trading at 5916.00. The strike last trading price was 208.5, 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 Jul COFORGE was trading at 5760.65. The strike last trading price was 208.5, 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 Jul COFORGE was trading at 5855.45. The strike last trading price was 208.5, which was 208.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul COFORGE was trading at 5870.15. The strike last trading price was 0, 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 Jul COFORGE was trading at 5680.90. The strike last trading price was 0, 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 Jul COFORGE was trading at 5518.40. 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
| COFORGE 6200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 6624.65 | 55 | -7.00 | 2,15,400 | 7,200 | 1,12,650 |
| 5 Sept | 6551.25 | 62 | -59.00 | 2,87,250 | 31,500 | 1,04,550 |
| 4 Sept | 6331.10 | 121 | 13.00 | 4,82,400 | 22,950 | 73,500 |
| 3 Sept | 6407.60 | 108 | -22.30 | 52,350 | 7,800 | 51,150 |
| 2 Sept | 6340.60 | 130.3 | -6.45 | 90,150 | 3,600 | 43,350 |
| 30 Aug | 6344.05 | 136.75 | -28.40 | 70,500 | 13,050 | 39,750 |
| 29 Aug | 6282.25 | 165.15 | -27.10 | 94,200 | 9,900 | 26,700 |
| 28 Aug | 6255.45 | 192.25 | -65.05 | 74,550 | 12,150 | 16,950 |
| 27 Aug | 6080.90 | 257.3 | -45.90 | 5,400 | 3,900 | 4,950 |
| 26 Aug | 6026.15 | 303.2 | 32.45 | 1,200 | 750 | 1,050 |
| 23 Aug | 6022.25 | 270.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 6084.20 | 270.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 6090.35 | 270.75 | 0.00 | 0 | 300 | 0 |
| 20 Aug | 6115.25 | 270.75 | -586.75 | 450 | 150 | 150 |
| 19 Aug | 6059.65 | 857.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6077.00 | 857.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 5874.55 | 857.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5845.10 | 857.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6016.70 | 857.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6305.50 | 857.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6313.00 | 857.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6313.45 | 857.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6343.70 | 857.5 | 857.50 | 0 | 0 | 0 |
| 22 Jul | 6076.20 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 5983.75 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 5997.60 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 5896.90 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 5916.00 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 5760.65 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 5855.45 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 5870.15 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 5680.90 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 5518.40 | 0 | 0 | 0 | 0 | |
For Coforge Limited - strike price 6200 expiring on 26SEP2024
Delta for 6200 PE is -
Historical price for 6200 PE is as follows
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 55, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 112650
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 62, which was -59.00 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 104550
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 121, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 73500
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 108, which was -22.30 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 51150
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 130.3, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 43350
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 136.75, which was -28.40 lower than the previous day. The implied volatity was -, the open interest changed by 13050 which increased total open position to 39750
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 165.15, which was -27.10 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 26700
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 192.25, which was -65.05 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 16950
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 257.3, which was -45.90 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 4950
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 303.2, which was 32.45 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1050
On 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 270.75, 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 270.75, 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 270.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 20 Aug COFORGE was trading at 6115.25. The strike last trading price was 270.75, which was -586.75 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 19 Aug COFORGE was trading at 6059.65. The strike last trading price was 857.5, 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 857.5, 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 857.5, 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 857.5, 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 857.5, 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 857.5, 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 857.5, 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 857.5, 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 857.5, which was 857.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul COFORGE was trading at 6076.20. The strike last trading price was 0, 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 Jul COFORGE was trading at 5983.75. The strike last trading price was 0, 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 18 Jul COFORGE was trading at 5997.60. The strike last trading price was 0, 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 Jul COFORGE was trading at 5896.90. The strike last trading price was 0, 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 15 Jul COFORGE was trading at 5916.00. The strike last trading price was 0, 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 Jul COFORGE was trading at 5760.65. The strike last trading price was 0, 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 Jul COFORGE was trading at 5855.45. The strike last trading price was 0, 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 Jul COFORGE was trading at 5870.15. The strike last trading price was 0, 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 Jul COFORGE was trading at 5680.90. The strike last trading price was 0, 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 Jul COFORGE was trading at 5518.40. 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