COFORGE
Coforge Limited
Historical option data for COFORGE
15 Apr 2025 01:35 PM IST
| COFORGE 24APR2025 6300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 3.84
Theta: -11.27
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 6424.50 | 270 | -18.05 | 48.48 | 1,813 | -118 | 589 | |||
| 11 Apr | 6316.65 | 280.15 | -25.2 | 55.55 | 4,561 | 256 | 707 | |||
| 9 Apr | 6323.65 | 294 | -105.5 | 54.64 | 4,203 | 223 | 461 | |||
| 8 Apr | 6475.00 | 399.1 | 28.45 | 53.85 | 783 | -78 | 240 | |||
| 7 Apr | 6340.70 | 402 | -76.5 | 61.17 | 3,319 | 293 | 327 | |||
| 4 Apr | 6607.90 | 513.75 | -854.35 | 42.93 | 81 | 25 | 30 | |||
| 3 Apr | 7157.40 | 1368.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 7780.80 | 1368.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 8109.20 | 1368.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 8107.60 | 1368.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 8027.20 | 1368.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 7958.20 | 1368.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 7769.55 | 1368.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 7746.80 | 1368.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 7578.30 | 1368.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 7550.45 | 1368.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 7566.00 | 1368.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 7365.05 | 1368.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 7292.25 | 1368.1 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Mar | 7400.30 | 1368.1 | 0 | 0.00 | 0 | 5 | 0 | |||
| 11 Mar | 7632.10 | 1368.1 | 34.6 | - | 5 | 0 | 0 | |||
For Coforge Limited - strike price 6300 expiring on 24APR2025
Delta for 6300 CE is 0.63
Historical price for 6300 CE is as follows
On 15 Apr COFORGE was trading at 6424.50. The strike last trading price was 270, which was -18.05 lower than the previous day. The implied volatity was 48.48, the open interest changed by -118 which decreased total open position to 589
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 280.15, which was -25.2 lower than the previous day. The implied volatity was 55.55, the open interest changed by 256 which increased total open position to 707
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 294, which was -105.5 lower than the previous day. The implied volatity was 54.64, the open interest changed by 223 which increased total open position to 461
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 399.1, which was 28.45 higher than the previous day. The implied volatity was 53.85, the open interest changed by -78 which decreased total open position to 240
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 402, which was -76.5 lower than the previous day. The implied volatity was 61.17, the open interest changed by 293 which increased total open position to 327
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 513.75, which was -854.35 lower than the previous day. The implied volatity was 42.93, the open interest changed by 25 which increased total open position to 30
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 1368.1, 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 1368.1, 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 1368.1, 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 1368.1, 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 1368.1, 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 1368.1, 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 1368.1, 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 21 Mar COFORGE was trading at 7746.80. The strike last trading price was 1368.1, 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 1368.1, 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 1368.1, 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 1368.1, 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 1368.1, 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 1368.1, 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 1368.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 11 Mar COFORGE was trading at 7632.10. The strike last trading price was 1368.1, which was 34.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COFORGE 24APR2025 6300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 3.83
Theta: -9.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 6424.50 | 129 | -118.75 | 47.48 | 2,588 | 108 | 939 |
| 11 Apr | 6316.65 | 244.55 | -17.4 | 55.08 | 7,744 | 291 | 831 |
| 9 Apr | 6323.65 | 273.75 | 55.95 | 56.92 | 4,137 | -45 | 535 |
| 8 Apr | 6475.00 | 217.65 | -82.65 | 57.97 | 2,107 | 131 | 587 |
| 7 Apr | 6340.70 | 281.15 | 143.55 | 62.73 | 1,915 | 17 | 465 |
| 4 Apr | 6607.90 | 119.4 | 81.2 | 45.94 | 4,110 | 371 | 448 |
| 3 Apr | 7157.40 | 43.45 | 36.8 | 46.80 | 190 | 58 | 76 |
| 1 Apr | 7780.80 | 6.65 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 8109.20 | 6.65 | -5.35 | 45.84 | 7 | 0 | 25 |
| 27 Mar | 8107.60 | 12 | -10.95 | 50.56 | 1 | 0 | 24 |
| 26 Mar | 8027.20 | 22.95 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 7958.20 | 22.95 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 7769.55 | 22.95 | 0 | 0.00 | 0 | 13 | 0 |
| 21 Mar | 7746.80 | 22.95 | -7.1 | 44.63 | 16 | 12 | 23 |
| 20 Mar | 7578.30 | 30.05 | -4.5 | 42.90 | 2 | 0 | 13 |
| 19 Mar | 7550.45 | 34.55 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 7566.00 | 34.55 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 7365.05 | 34.55 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 7292.25 | 34.55 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 7400.30 | 34.55 | 0 | 0.00 | 0 | 13 | 0 |
| 11 Mar | 7632.10 | 34.55 | -41 | 41.19 | 14 | 9 | 9 |
For Coforge Limited - strike price 6300 expiring on 24APR2025
Delta for 6300 PE is -0.37
Historical price for 6300 PE is as follows
On 15 Apr COFORGE was trading at 6424.50. The strike last trading price was 129, which was -118.75 lower than the previous day. The implied volatity was 47.48, the open interest changed by 108 which increased total open position to 939
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 244.55, which was -17.4 lower than the previous day. The implied volatity was 55.08, the open interest changed by 291 which increased total open position to 831
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 273.75, which was 55.95 higher than the previous day. The implied volatity was 56.92, the open interest changed by -45 which decreased total open position to 535
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 217.65, which was -82.65 lower than the previous day. The implied volatity was 57.97, the open interest changed by 131 which increased total open position to 587
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 281.15, which was 143.55 higher than the previous day. The implied volatity was 62.73, the open interest changed by 17 which increased total open position to 465
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 119.4, which was 81.2 higher than the previous day. The implied volatity was 45.94, the open interest changed by 371 which increased total open position to 448
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 43.45, which was 36.8 higher than the previous day. The implied volatity was 46.80, the open interest changed by 58 which increased total open position to 76
On 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 6.65, 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 6.65, which was -5.35 lower than the previous day. The implied volatity was 45.84, the open interest changed by 0 which decreased total open position to 25
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 12, which was -10.95 lower than the previous day. The implied volatity was 50.56, the open interest changed by 0 which decreased total open position to 24
On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 22.95, 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 22.95, 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 22.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 21 Mar COFORGE was trading at 7746.80. The strike last trading price was 22.95, which was -7.1 lower than the previous day. The implied volatity was 44.63, the open interest changed by 12 which increased total open position to 23
On 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 30.05, which was -4.5 lower than the previous day. The implied volatity was 42.90, the open interest changed by 0 which decreased total open position to 13
On 19 Mar COFORGE was trading at 7550.45. The strike last trading price was 34.55, 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 34.55, 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 34.55, 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 34.55, 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 34.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 11 Mar COFORGE was trading at 7632.10. The strike last trading price was 34.55, which was -41 lower than the previous day. The implied volatity was 41.19, the open interest changed by 9 which increased total open position to 9
