COFORGE
Coforge Limited
Historical option data for COFORGE
06 Sep 2024 04:10 PM IST
| COFORGE 6500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 6624.65 | 257.1 | 22.15 | 4,54,050 | -18,300 | 1,87,500 | ||||
| 5 Sept | 6551.25 | 234.95 | 98.80 | 16,24,050 | 11,550 | 2,07,000 | ||||
| 4 Sept | 6331.10 | 136.15 | -32.35 | 2,77,200 | 15,450 | 1,95,450 | ||||
| 3 Sept | 6407.60 | 168.5 | 9.50 | 3,05,100 | -20,250 | 1,80,150 | ||||
| 2 Sept | 6340.60 | 159 | 1.00 | 13,69,800 | 81,150 | 2,01,150 | ||||
| 30 Aug | 6344.05 | 158 | 4.70 | 3,30,000 | 32,100 | 1,19,700 | ||||
| 29 Aug | 6282.25 | 153.3 | 11.25 | 3,19,650 | 22,800 | 87,900 | ||||
| 28 Aug | 6255.45 | 142.05 | 55.35 | 4,14,150 | 33,150 | 65,400 | ||||
|
|
||||||||||
| 27 Aug | 6080.90 | 86.7 | 5.15 | 41,850 | 7,950 | 32,250 | ||||
| 26 Aug | 6026.15 | 81.55 | 1.55 | 49,200 | 10,650 | 24,450 | ||||
| 23 Aug | 6022.25 | 80 | -12.50 | 10,500 | 5,550 | 13,650 | ||||
| 22 Aug | 6084.20 | 92.5 | -2.50 | 8,550 | 1,950 | 7,800 | ||||
| 21 Aug | 6090.35 | 95 | -3.80 | 2,700 | 750 | 5,850 | ||||
| 20 Aug | 6115.25 | 98.8 | 13.80 | 6,900 | 4,650 | 4,950 | ||||
| 19 Aug | 6059.65 | 85 | -298.05 | 150 | 0 | 150 | ||||
| 8 Aug | 5845.10 | 383.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6313.00 | 383.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6313.45 | 383.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6343.70 | 383.05 | 0 | 0 | 0 | |||||
For Coforge Limited - strike price 6500 expiring on 26SEP2024
Delta for 6500 CE is -
Historical price for 6500 CE is as follows
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 257.1, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 187500
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 234.95, which was 98.80 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 207000
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 136.15, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by 15450 which increased total open position to 195450
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 168.5, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 180150
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 159, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 81150 which increased total open position to 201150
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 158, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 32100 which increased total open position to 119700
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 153.3, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 87900
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 142.05, which was 55.35 higher than the previous day. The implied volatity was -, the open interest changed by 33150 which increased total open position to 65400
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 86.7, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 32250
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 81.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 10650 which increased total open position to 24450
On 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 80, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 13650
On 22 Aug COFORGE was trading at 6084.20. The strike last trading price was 92.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 7800
On 21 Aug COFORGE was trading at 6090.35. The strike last trading price was 95, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 5850
On 20 Aug COFORGE was trading at 6115.25. The strike last trading price was 98.8, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 4950
On 19 Aug COFORGE was trading at 6059.65. The strike last trading price was 85, which was -298.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 8 Aug COFORGE was trading at 5845.10. The strike last trading price was 383.05, 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 383.05, 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 383.05, 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 383.05, 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 6500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 6624.65 | 137.9 | -14.10 | 3,92,100 | 8,700 | 1,29,750 |
| 5 Sept | 6551.25 | 152 | -118.25 | 3,44,700 | 97,650 | 1,19,850 |
| 4 Sept | 6331.10 | 270.25 | 29.25 | 8,550 | 1,050 | 22,350 |
| 3 Sept | 6407.60 | 241 | -38.80 | 7,500 | 3,150 | 21,300 |
| 2 Sept | 6340.60 | 279.8 | -1.50 | 25,950 | 7,650 | 18,000 |
| 30 Aug | 6344.05 | 281.3 | -32.65 | 5,250 | 1,350 | 10,800 |
| 29 Aug | 6282.25 | 313.95 | -26.55 | 6,150 | 150 | 9,150 |
| 28 Aug | 6255.45 | 340.5 | -117.50 | 7,650 | 6,150 | 9,000 |
| 27 Aug | 6080.90 | 458 | -42.00 | 1,200 | 900 | 2,850 |
| 26 Aug | 6026.15 | 500 | -25.00 | 1,350 | 1,200 | 1,800 |
| 23 Aug | 6022.25 | 525 | 44.90 | 600 | 0 | 0 |
| 22 Aug | 6084.20 | 480.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 6090.35 | 480.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6115.25 | 480.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6059.65 | 480.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5845.10 | 480.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6313.00 | 480.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6313.45 | 480.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6343.70 | 480.1 | 0 | 0 | 0 | |
For Coforge Limited - strike price 6500 expiring on 26SEP2024
Delta for 6500 PE is -
Historical price for 6500 PE is as follows
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 137.9, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 129750
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 152, which was -118.25 lower than the previous day. The implied volatity was -, the open interest changed by 97650 which increased total open position to 119850
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 270.25, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 22350
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 241, which was -38.80 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 21300
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 279.8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 18000
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 281.3, which was -32.65 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 10800
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 313.95, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 9150
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 340.5, which was -117.50 lower than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 9000
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 458, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2850
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 500, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1800
On 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 525, which was 44.90 higher 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 480.1, 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 480.1, 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 480.1, 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 480.1, 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 480.1, 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 480.1, 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 480.1, 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 480.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0