COFORGE
Coforge Limited
Historical option data for COFORGE
16 Sep 2024 04:10 PM IST
| COFORGE 6300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 6989.30 | 725 | 10.00 | 1,800 | -600 | 37,800 | ||||
| 13 Sept | 7013.75 | 715 | 91.00 | 8,400 | -5,850 | 38,550 | ||||
| 12 Sept | 6876.50 | 624 | 54.00 | 1,800 | -750 | 44,550 | ||||
| 11 Sept | 6841.10 | 570 | 30.00 | 3,600 | -450 | 45,450 | ||||
| 10 Sept | 6807.00 | 540 | 224.60 | 18,900 | -5,850 | 45,900 | ||||
| 9 Sept | 6490.75 | 315.4 | -83.60 | 20,400 | -2,100 | 51,750 | ||||
| 6 Sept | 6624.65 | 399 | 35.75 | 41,550 | -6,750 | 53,850 | ||||
| 5 Sept | 6551.25 | 363.25 | 135.85 | 5,84,700 | -8,550 | 60,750 | ||||
| 4 Sept | 6331.10 | 227.4 | -42.70 | 2,92,350 | 2,400 | 69,150 | ||||
| 3 Sept | 6407.60 | 270.1 | 17.70 | 94,800 | -7,500 | 66,150 | ||||
| 2 Sept | 6340.60 | 252.4 | 2.15 | 2,71,650 | -33,300 | 73,200 | ||||
| 30 Aug | 6344.05 | 250.25 | 15.20 | 5,67,900 | -8,700 | 1,06,050 | ||||
| 29 Aug | 6282.25 | 235.05 | 14.35 | 6,55,200 | 53,100 | 1,16,700 | ||||
| 28 Aug | 6255.45 | 220.7 | 73.20 | 4,28,850 | 51,900 | 65,700 | ||||
| 27 Aug | 6080.90 | 147.5 | 7.80 | 21,000 | 4,350 | 13,650 | ||||
|
|
||||||||||
| 26 Aug | 6026.15 | 139.7 | 9.70 | 15,750 | 6,750 | 7,650 | ||||
| 23 Aug | 6022.25 | 130 | -23.00 | 1,350 | 300 | 600 | ||||
| 22 Aug | 6084.20 | 153 | -322.30 | 300 | 0 | 0 | ||||
| 21 Aug | 6090.35 | 475.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6115.25 | 475.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6059.65 | 475.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 6077.00 | 475.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 5874.55 | 475.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5845.10 | 475.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 6016.70 | 475.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 6305.50 | 475.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6313.00 | 475.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6313.45 | 475.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6343.70 | 475.3 | 0 | 0 | 0 | |||||
For Coforge Limited - strike price 6300 expiring on 26SEP2024
Delta for 6300 CE is -
Historical price for 6300 CE is as follows
On 16 Sept COFORGE was trading at 6989.30. The strike last trading price was 725, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 37800
On 13 Sept COFORGE was trading at 7013.75. The strike last trading price was 715, which was 91.00 higher than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 38550
On 12 Sept COFORGE was trading at 6876.50. The strike last trading price was 624, which was 54.00 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 44550
On 11 Sept COFORGE was trading at 6841.10. The strike last trading price was 570, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 45450
On 10 Sept COFORGE was trading at 6807.00. The strike last trading price was 540, which was 224.60 higher than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 45900
On 9 Sept COFORGE was trading at 6490.75. The strike last trading price was 315.4, which was -83.60 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 51750
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 399, which was 35.75 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 53850
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 363.25, which was 135.85 higher than the previous day. The implied volatity was -, the open interest changed by -8550 which decreased total open position to 60750
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 227.4, which was -42.70 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 69150
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 270.1, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 66150
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 252.4, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -33300 which decreased total open position to 73200
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 250.25, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by -8700 which decreased total open position to 106050
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 235.05, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 53100 which increased total open position to 116700
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 220.7, which was 73.20 higher than the previous day. The implied volatity was -, the open interest changed by 51900 which increased total open position to 65700
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 147.5, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 13650
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 139.7, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 7650
On 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 130, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 22 Aug COFORGE was trading at 6084.20. The strike last trading price was 153, which was -322.30 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 475.3, 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 475.3, 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 475.3, 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 475.3, 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 475.3, 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 475.3, 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 475.3, 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 475.3, 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 475.3, 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 475.3, 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 475.3, 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 6300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 6989.30 | 12.35 | -4.75 | 81,600 | -2,400 | 1,49,700 |
| 13 Sept | 7013.75 | 17.1 | -6.80 | 1,43,400 | 12,150 | 1,52,250 |
| 12 Sept | 6876.50 | 23.9 | -5.10 | 55,500 | 7,050 | 1,39,950 |
| 11 Sept | 6841.10 | 29 | -5.30 | 1,27,200 | 1,200 | 1,37,850 |
| 10 Sept | 6807.00 | 34.3 | -52.00 | 4,33,950 | 46,350 | 1,36,200 |
| 9 Sept | 6490.75 | 86.3 | 11.25 | 1,42,500 | -25,050 | 89,550 |
| 6 Sept | 6624.65 | 75.05 | -9.50 | 2,50,950 | -5,850 | 1,14,750 |
| 5 Sept | 6551.25 | 84.55 | -78.20 | 5,30,700 | 37,800 | 1,22,850 |
| 4 Sept | 6331.10 | 162.75 | 17.65 | 3,43,800 | -6,150 | 85,800 |
| 3 Sept | 6407.60 | 145.1 | -27.90 | 1,71,000 | 19,350 | 93,000 |
| 2 Sept | 6340.60 | 173 | -6.10 | 1,45,050 | 3,600 | 73,800 |
| 30 Aug | 6344.05 | 179.1 | -33.90 | 1,44,900 | 38,550 | 70,500 |
| 29 Aug | 6282.25 | 213 | -24.25 | 95,100 | 17,400 | 31,800 |
| 28 Aug | 6255.45 | 237.25 | -120.95 | 78,900 | 12,450 | 14,100 |
| 27 Aug | 6080.90 | 358.2 | 0.00 | 0 | 750 | 0 |
| 26 Aug | 6026.15 | 358.2 | -29.90 | 1,800 | 900 | 1,800 |
| 23 Aug | 6022.25 | 388.1 | -11.90 | 750 | 150 | 300 |
| 22 Aug | 6084.20 | 400 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 6090.35 | 400 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6115.25 | 400 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6059.65 | 400 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6077.00 | 400 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 5874.55 | 400 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5845.10 | 400 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6016.70 | 400 | 39.25 | 0 | 0 | 0 |
| 31 Jul | 6305.50 | 360.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6313.00 | 360.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6313.45 | 360.75 | -14.10 | 150 | 0 | 0 |
| 26 Jul | 6343.70 | 374.85 | 0 | 0 | 0 | |
For Coforge Limited - strike price 6300 expiring on 26SEP2024
Delta for 6300 PE is -
Historical price for 6300 PE is as follows
On 16 Sept COFORGE was trading at 6989.30. The strike last trading price was 12.35, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 149700
On 13 Sept COFORGE was trading at 7013.75. The strike last trading price was 17.1, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 152250
On 12 Sept COFORGE was trading at 6876.50. The strike last trading price was 23.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 139950
On 11 Sept COFORGE was trading at 6841.10. The strike last trading price was 29, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 137850
On 10 Sept COFORGE was trading at 6807.00. The strike last trading price was 34.3, which was -52.00 lower than the previous day. The implied volatity was -, the open interest changed by 46350 which increased total open position to 136200
On 9 Sept COFORGE was trading at 6490.75. The strike last trading price was 86.3, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by -25050 which decreased total open position to 89550
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 75.05, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 114750
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 84.55, which was -78.20 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 122850
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 162.75, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by -6150 which decreased total open position to 85800
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 145.1, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by 19350 which increased total open position to 93000
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 173, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 73800
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 179.1, which was -33.90 lower than the previous day. The implied volatity was -, the open interest changed by 38550 which increased total open position to 70500
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 213, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 31800
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 237.25, which was -120.95 lower than the previous day. The implied volatity was -, the open interest changed by 12450 which increased total open position to 14100
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 358.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 358.2, which was -29.90 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1800
On 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 388.1, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 300
On 22 Aug COFORGE was trading at 6084.20. The strike last trading price was 400, 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 400, 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 400, 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 400, 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 400, 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 400, 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 400, 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 400, which was 39.25 higher 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 360.75, 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 30 Jul COFORGE was trading at 6313.00. The strike last trading price was 360.75, 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 29 Jul COFORGE was trading at 6313.45. The strike last trading price was 360.75, which was -14.10 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 374.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0