COFORGE
Coforge Limited
Historical option data for COFORGE
16 Sep 2024 04:10 PM IST
| COFORGE 6400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 6989.30 | 626.35 | 6.35 | 3,900 | 600 | 41,100 | ||||
| 13 Sept | 7013.75 | 620 | 109.55 | 9,900 | -3,750 | 40,650 | ||||
| 12 Sept | 6876.50 | 510.45 | 39.45 | 6,900 | 1,650 | 44,550 | ||||
| 11 Sept | 6841.10 | 471 | 16.55 | 9,450 | -3,750 | 42,900 | ||||
| 10 Sept | 6807.00 | 454.45 | 206.25 | 58,650 | -13,050 | 49,950 | ||||
| 9 Sept | 6490.75 | 248.2 | -76.80 | 76,950 | -7,050 | 63,000 | ||||
| 6 Sept | 6624.65 | 325 | 31.40 | 1,23,150 | -17,550 | 70,200 | ||||
| 5 Sept | 6551.25 | 293.6 | 116.85 | 13,25,850 | -27,150 | 88,350 | ||||
| 4 Sept | 6331.10 | 176.75 | -37.80 | 3,07,650 | -450 | 1,17,000 | ||||
| 3 Sept | 6407.60 | 214.55 | 12.95 | 3,21,450 | -11,250 | 1,19,550 | ||||
| 2 Sept | 6340.60 | 201.6 | 1.60 | 7,71,900 | 40,500 | 1,31,100 | ||||
| 30 Aug | 6344.05 | 200 | 7.90 | 3,62,700 | -2,400 | 92,250 | ||||
| 29 Aug | 6282.25 | 192.1 | 15.10 | 4,78,350 | 66,600 | 94,200 | ||||
| 28 Aug | 6255.45 | 177 | 63.90 | 1,74,150 | 17,700 | 27,900 | ||||
| 27 Aug | 6080.90 | 113.1 | 5.10 | 9,600 | 2,250 | 9,300 | ||||
| 26 Aug | 6026.15 | 108 | 18.00 | 13,350 | 3,600 | 7,050 | ||||
| 23 Aug | 6022.25 | 90 | -33.15 | 450 | 150 | 3,450 | ||||
| 22 Aug | 6084.20 | 123.15 | 8.15 | 3,000 | 600 | 3,300 | ||||
| 21 Aug | 6090.35 | 115 | -15.00 | 600 | 0 | 2,700 | ||||
| 20 Aug | 6115.25 | 130 | 8.05 | 1,500 | 150 | 2,550 | ||||
| 19 Aug | 6059.65 | 121.95 | 0.00 | 0 | 1,650 | 0 | ||||
| 16 Aug | 6077.00 | 121.95 | -0.45 | 3,450 | 1,650 | 2,400 | ||||
| 12 Aug | 5874.55 | 122.4 | 2.40 | 150 | 0 | 600 | ||||
| 8 Aug | 5845.10 | 120 | -30.00 | 150 | 0 | 450 | ||||
| 7 Aug | 6016.70 | 150 | -107.85 | 150 | 0 | 300 | ||||
| 31 Jul | 6305.50 | 257.85 | 94.15 | 750 | 450 | 450 | ||||
| 30 Jul | 6313.00 | 163.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 6313.45 | 163.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6343.70 | 163.7 | 163.70 | 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 | 0 | 0 | |||||
For Coforge Limited - strike price 6400 expiring on 26SEP2024
Delta for 6400 CE is -
Historical price for 6400 CE is as follows
On 16 Sept COFORGE was trading at 6989.30. The strike last trading price was 626.35, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 41100
On 13 Sept COFORGE was trading at 7013.75. The strike last trading price was 620, which was 109.55 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 40650
On 12 Sept COFORGE was trading at 6876.50. The strike last trading price was 510.45, which was 39.45 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 44550
On 11 Sept COFORGE was trading at 6841.10. The strike last trading price was 471, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 42900
On 10 Sept COFORGE was trading at 6807.00. The strike last trading price was 454.45, which was 206.25 higher than the previous day. The implied volatity was -, the open interest changed by -13050 which decreased total open position to 49950
On 9 Sept COFORGE was trading at 6490.75. The strike last trading price was 248.2, which was -76.80 lower than the previous day. The implied volatity was -, the open interest changed by -7050 which decreased total open position to 63000
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 325, which was 31.40 higher than the previous day. The implied volatity was -, the open interest changed by -17550 which decreased total open position to 70200
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 293.6, which was 116.85 higher than the previous day. The implied volatity was -, the open interest changed by -27150 which decreased total open position to 88350
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 176.75, which was -37.80 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 117000
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 214.55, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 119550
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 201.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 131100
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 200, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 92250
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 192.1, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 66600 which increased total open position to 94200
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 177, which was 63.90 higher than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 27900
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 113.1, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 9300
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 108, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 7050
On 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 90, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3450
On 22 Aug COFORGE was trading at 6084.20. The strike last trading price was 123.15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3300
On 21 Aug COFORGE was trading at 6090.35. The strike last trading price was 115, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 20 Aug COFORGE was trading at 6115.25. The strike last trading price was 130, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2550
On 19 Aug COFORGE was trading at 6059.65. The strike last trading price was 121.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 0
On 16 Aug COFORGE was trading at 6077.00. The strike last trading price was 121.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2400
On 12 Aug COFORGE was trading at 5874.55. The strike last trading price was 122.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 8 Aug COFORGE was trading at 5845.10. The strike last trading price was 120, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 7 Aug COFORGE was trading at 6016.70. The strike last trading price was 150, which was -107.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 31 Jul COFORGE was trading at 6305.50. The strike last trading price was 257.85, which was 94.15 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 30 Jul COFORGE was trading at 6313.00. The strike last trading price was 163.7, 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 163.7, 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 163.7, which was 163.70 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COFORGE 6400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 6989.30 | 18.35 | -4.35 | 3,85,650 | 11,700 | 3,02,700 |
| 13 Sept | 7013.75 | 22.7 | -8.75 | 2,02,800 | 36,750 | 2,90,550 |
| 12 Sept | 6876.50 | 31.45 | -8.60 | 1,53,450 | 33,600 | 2,54,100 |
| 11 Sept | 6841.10 | 40.05 | -5.95 | 2,43,450 | 12,600 | 2,20,650 |
| 10 Sept | 6807.00 | 46 | -75.00 | 4,41,600 | 1,00,200 | 2,07,750 |
| 9 Sept | 6490.75 | 121 | 19.00 | 2,78,850 | -14,250 | 1,09,350 |
| 6 Sept | 6624.65 | 102 | -11.50 | 3,78,750 | 31,350 | 1,23,450 |
| 5 Sept | 6551.25 | 113.5 | -99.45 | 8,09,850 | 61,950 | 1,00,350 |
| 4 Sept | 6331.10 | 212.95 | 20.10 | 1,48,350 | -46,500 | 38,550 |
| 3 Sept | 6407.60 | 192.85 | -27.75 | 2,83,650 | 49,200 | 85,800 |
| 2 Sept | 6340.60 | 220.6 | -5.50 | 1,97,550 | 14,700 | 36,900 |
| 30 Aug | 6344.05 | 226.1 | -31.90 | 67,650 | 5,850 | 22,050 |
| 29 Aug | 6282.25 | 258 | -37.20 | 22,650 | 9,150 | 15,750 |
| 28 Aug | 6255.45 | 295.2 | -93.35 | 12,300 | 5,550 | 6,300 |
| 27 Aug | 6080.90 | 388.55 | -37.10 | 150 | 0 | 750 |
| 26 Aug | 6026.15 | 425.65 | -583.45 | 900 | 600 | 600 |
| 23 Aug | 6022.25 | 1009.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 6084.20 | 1009.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 6090.35 | 1009.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6115.25 | 1009.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6059.65 | 1009.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6077.00 | 1009.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 5874.55 | 1009.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5845.10 | 1009.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 6016.70 | 1009.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 6305.50 | 1009.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6313.00 | 1009.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6313.45 | 1009.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6343.70 | 1009.1 | 1009.10 | 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 | 0 | 0 | |
For Coforge Limited - strike price 6400 expiring on 26SEP2024
Delta for 6400 PE is -
Historical price for 6400 PE is as follows
On 16 Sept COFORGE was trading at 6989.30. The strike last trading price was 18.35, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 302700
On 13 Sept COFORGE was trading at 7013.75. The strike last trading price was 22.7, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 290550
On 12 Sept COFORGE was trading at 6876.50. The strike last trading price was 31.45, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 254100
On 11 Sept COFORGE was trading at 6841.10. The strike last trading price was 40.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 220650
On 10 Sept COFORGE was trading at 6807.00. The strike last trading price was 46, which was -75.00 lower than the previous day. The implied volatity was -, the open interest changed by 100200 which increased total open position to 207750
On 9 Sept COFORGE was trading at 6490.75. The strike last trading price was 121, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by -14250 which decreased total open position to 109350
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 102, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 123450
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 113.5, which was -99.45 lower than the previous day. The implied volatity was -, the open interest changed by 61950 which increased total open position to 100350
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 212.95, which was 20.10 higher than the previous day. The implied volatity was -, the open interest changed by -46500 which decreased total open position to 38550
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 192.85, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 49200 which increased total open position to 85800
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 220.6, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 36900
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 226.1, which was -31.90 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 22050
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 258, which was -37.20 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 15750
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 295.2, which was -93.35 lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 6300
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 388.55, which was -37.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 425.65, which was -583.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 1009.1, 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 1009.1, 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 1009.1, 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 1009.1, 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 1009.1, 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 1009.1, 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 1009.1, 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 1009.1, 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 1009.1, 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 1009.1, 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 1009.1, 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 1009.1, 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 1009.1, which was 1009.10 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0