COFORGE
Coforge Limited
Historical option data for COFORGE
11 Apr 2025 04:10 PM IST
| COFORGE 24APR2025 6400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 4.75
Theta: -10.81
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 6316.65 | 230.85 | -24.75 | 55.01 | 8,407 | 585 | 1,074 | |||
| 9 Apr | 6323.65 | 245.35 | -96.05 | 54.23 | 3,218 | 183 | 497 | |||
| 8 Apr | 6475.00 | 340 | 16.2 | 53.25 | 2,355 | 39 | 314 | |||
| 7 Apr | 6340.70 | 349.05 | -62.05 | 60.79 | 2,037 | 225 | 273 | |||
|
|
||||||||||
| 4 Apr | 6607.90 | 457.8 | -428.15 | 45.28 | 177 | 39 | 49 | |||
| 3 Apr | 7157.40 | 885.95 | -390.2 | 55.72 | 8 | 3 | 8 | |||
| 2 Apr | 7761.55 | 1276.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 7780.80 | 1276.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 8109.20 | 1276.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 8107.60 | 1276.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 8027.20 | 1276.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 7958.20 | 1276.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 7769.55 | 1276.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 7746.80 | 1276.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 7578.30 | 1276.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 7550.45 | 1276.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 7566.00 | 1276.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 7365.05 | 1276.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 7292.25 | 1276.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 7400.30 | 1276.15 | 0 | 0.00 | 0 | 5 | 0 | |||
| 11 Mar | 7632.10 | 1276.15 | -817.25 | - | 5 | 0 | 0 | |||
For Coforge Limited - strike price 6400 expiring on 24APR2025
Delta for 6400 CE is 0.48
Historical price for 6400 CE is as follows
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 230.85, which was -24.75 lower than the previous day. The implied volatity was 55.01, the open interest changed by 585 which increased total open position to 1074
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 245.35, which was -96.05 lower than the previous day. The implied volatity was 54.23, the open interest changed by 183 which increased total open position to 497
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 340, which was 16.2 higher than the previous day. The implied volatity was 53.25, the open interest changed by 39 which increased total open position to 314
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 349.05, which was -62.05 lower than the previous day. The implied volatity was 60.79, the open interest changed by 225 which increased total open position to 273
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 457.8, which was -428.15 lower than the previous day. The implied volatity was 45.28, the open interest changed by 39 which increased total open position to 49
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 885.95, which was -390.2 lower than the previous day. The implied volatity was 55.72, the open interest changed by 3 which increased total open position to 8
On 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 1276.15, 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 1276.15, 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 1276.15, 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 1276.15, 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 1276.15, 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 1276.15, 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 1276.15, 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 1276.15, 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 1276.15, 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 1276.15, 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 1276.15, 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 1276.15, 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 1276.15, 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 1276.15, 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 1276.15, which was -817.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COFORGE 24APR2025 6400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 4.75
Theta: -8.90
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 6316.65 | 292.85 | -16.05 | 54.12 | 5,656 | 227 | 617 |
| 9 Apr | 6323.65 | 322.95 | 66.45 | 56.16 | 2,360 | -210 | 404 |
| 8 Apr | 6475.00 | 252.55 | -97.05 | 56.18 | 4,464 | 170 | 622 |
| 7 Apr | 6340.70 | 320 | 150.1 | 60.92 | 980 | -36 | 457 |
| 4 Apr | 6607.90 | 149 | 98.4 | 45.49 | 5,709 | 234 | 519 |
| 3 Apr | 7157.40 | 54.15 | 42.2 | 45.79 | 1,901 | 214 | 284 |
| 2 Apr | 7761.55 | 11.95 | -0.35 | 45.65 | 9 | 4 | 70 |
| 1 Apr | 7780.80 | 12.25 | 1.25 | 45.09 | 5 | 1 | 66 |
| 28 Mar | 8109.20 | 11 | -4.4 | 47.10 | 74 | 53 | 65 |
| 27 Mar | 8107.60 | 15.4 | 0 | 0.00 | 0 | 2 | 0 |
| 26 Mar | 8027.20 | 15.4 | -4.6 | 47.29 | 8 | 2 | 12 |
| 25 Mar | 7958.20 | 20 | 0 | 0.00 | 0 | 1 | 0 |
| 24 Mar | 7769.55 | 20 | -5.65 | 42.93 | 1 | 0 | 9 |
| 21 Mar | 7746.80 | 25.65 | -3.7 | 43.02 | 6 | 1 | 6 |
| 20 Mar | 7578.30 | 29.35 | -42.7 | 39.78 | 1 | 0 | 5 |
| 19 Mar | 7550.45 | 72.05 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 7566.00 | 72.05 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 7365.05 | 72.05 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 7292.25 | 72.05 | 38.4 | 40.56 | 2 | 0 | 5 |
| 12 Mar | 7400.30 | 33.65 | 0 | 0.00 | 0 | 5 | 0 |
| 11 Mar | 7632.10 | 33.65 | -25.95 | 38.53 | 5 | 0 | 0 |
For Coforge Limited - strike price 6400 expiring on 24APR2025
Delta for 6400 PE is -0.52
Historical price for 6400 PE is as follows
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 292.85, which was -16.05 lower than the previous day. The implied volatity was 54.12, the open interest changed by 227 which increased total open position to 617
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 322.95, which was 66.45 higher than the previous day. The implied volatity was 56.16, the open interest changed by -210 which decreased total open position to 404
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 252.55, which was -97.05 lower than the previous day. The implied volatity was 56.18, the open interest changed by 170 which increased total open position to 622
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 320, which was 150.1 higher than the previous day. The implied volatity was 60.92, the open interest changed by -36 which decreased total open position to 457
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 149, which was 98.4 higher than the previous day. The implied volatity was 45.49, the open interest changed by 234 which increased total open position to 519
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 54.15, which was 42.2 higher than the previous day. The implied volatity was 45.79, the open interest changed by 214 which increased total open position to 284
On 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 11.95, which was -0.35 lower than the previous day. The implied volatity was 45.65, the open interest changed by 4 which increased total open position to 70
On 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 12.25, which was 1.25 higher than the previous day. The implied volatity was 45.09, the open interest changed by 1 which increased total open position to 66
On 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 11, which was -4.4 lower than the previous day. The implied volatity was 47.10, the open interest changed by 53 which increased total open position to 65
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 15.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 15.4, which was -4.6 lower than the previous day. The implied volatity was 47.29, the open interest changed by 2 which increased total open position to 12
On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 20, which was -5.65 lower than the previous day. The implied volatity was 42.93, the open interest changed by 0 which decreased total open position to 9
On 21 Mar COFORGE was trading at 7746.80. The strike last trading price was 25.65, which was -3.7 lower than the previous day. The implied volatity was 43.02, the open interest changed by 1 which increased total open position to 6
On 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 29.35, which was -42.7 lower than the previous day. The implied volatity was 39.78, the open interest changed by 0 which decreased total open position to 5
On 19 Mar COFORGE was trading at 7550.45. The strike last trading price was 72.05, 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 72.05, 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 72.05, 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 72.05, which was 38.4 higher than the previous day. The implied volatity was 40.56, the open interest changed by 0 which decreased total open position to 5
On 12 Mar COFORGE was trading at 7400.30. The strike last trading price was 33.65, 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 33.65, which was -25.95 lower than the previous day. The implied volatity was 38.53, the open interest changed by 0 which decreased total open position to 0
