COFORGE
Coforge Limited
Historical option data for COFORGE
11 Apr 2025 04:10 PM IST
| COFORGE 24APR2025 6500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 4.66
Theta: -10.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 6316.65 | 188 | -23.9 | 54.59 | 12,787 | 699 | 1,805 | |||
| 9 Apr | 6323.65 | 206.85 | -78.95 | 56.09 | 6,237 | 168 | 1,110 | |||
| 8 Apr | 6475.00 | 286.55 | 9.35 | 52.71 | 6,555 | 175 | 944 | |||
| 7 Apr | 6340.70 | 295 | -55.5 | 59.37 | 8,452 | 489 | 760 | |||
| 4 Apr | 6607.90 | 393.8 | -373.2 | 44.99 | 810 | 264 | 272 | |||
| 3 Apr | 7157.40 | 767 | -419.25 | 46.58 | 11 | 3 | 8 | |||
| 2 Apr | 7761.55 | 1186.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 7780.80 | 1186.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 8109.20 | 1186.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 8107.60 | 1186.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 8027.20 | 1186.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 7958.20 | 1186.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 7769.55 | 1186.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 7746.80 | 1186.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 7578.30 | 1186.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 7550.45 | 1186.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 7566.00 | 1186.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 7365.05 | 1186.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 7292.25 | 1186.25 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Mar | 7400.30 | 1186.25 | 0 | 0.00 | 0 | 5 | 0 | |||
| 11 Mar | 7632.10 | 1186.25 | 15.9 | - | 5 | 0 | 0 | |||
For Coforge Limited - strike price 6500 expiring on 24APR2025
Delta for 6500 CE is 0.42
Historical price for 6500 CE is as follows
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 188, which was -23.9 lower than the previous day. The implied volatity was 54.59, the open interest changed by 699 which increased total open position to 1805
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 206.85, which was -78.95 lower than the previous day. The implied volatity was 56.09, the open interest changed by 168 which increased total open position to 1110
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 286.55, which was 9.35 higher than the previous day. The implied volatity was 52.71, the open interest changed by 175 which increased total open position to 944
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 295, which was -55.5 lower than the previous day. The implied volatity was 59.37, the open interest changed by 489 which increased total open position to 760
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 393.8, which was -373.2 lower than the previous day. The implied volatity was 44.99, the open interest changed by 264 which increased total open position to 272
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 767, which was -419.25 lower than the previous day. The implied volatity was 46.58, 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 1186.25, 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 1186.25, 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 1186.25, 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 1186.25, 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 1186.25, 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 1186.25, 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 1186.25, 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 1186.25, 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 1186.25, 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 1186.25, 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 1186.25, 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 1186.25, 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 1186.25, 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 1186.25, 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 1186.25, which was 15.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COFORGE 24APR2025 6500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 4.65
Theta: -8.51
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 6316.65 | 349.75 | -14.8 | 53.70 | 4,950 | 208 | 1,174 |
| 9 Apr | 6323.65 | 379.7 | 76.65 | 55.83 | 1,865 | -354 | 965 |
| 8 Apr | 6475.00 | 301 | -99.2 | 56.02 | 6,295 | -17 | 1,318 |
| 7 Apr | 6340.70 | 374.9 | 164.25 | 61.21 | 1,991 | -453 | 1,337 |
| 4 Apr | 6607.90 | 183.95 | 119.95 | 45.10 | 13,779 | 846 | 1,783 |
| 3 Apr | 7157.40 | 68.7 | 55.5 | 45.16 | 4,953 | 700 | 944 |
| 2 Apr | 7761.55 | 13.65 | -0.25 | 43.94 | 250 | 40 | 244 |
| 1 Apr | 7780.80 | 14.45 | 1.05 | 43.53 | 148 | 43 | 203 |
| 28 Mar | 8109.20 | 13.15 | -4 | 45.94 | 105 | 8 | 160 |
| 27 Mar | 8107.60 | 17.15 | -4.05 | 48.48 | 6 | 0 | 152 |
| 26 Mar | 8027.20 | 21.2 | -2.5 | 47.58 | 30 | 2 | 152 |
| 25 Mar | 7958.20 | 23.7 | -4.55 | 46.42 | 70 | 38 | 148 |
| 24 Mar | 7769.55 | 28.55 | 3.6 | 43.54 | 25 | 7 | 111 |
| 21 Mar | 7746.80 | 24.95 | -12.65 | 40.08 | 44 | 21 | 100 |
| 20 Mar | 7578.30 | 43.4 | -3.95 | 40.97 | 88 | 38 | 79 |
| 19 Mar | 7550.45 | 46.6 | 0.5 | 40.41 | 22 | -3 | 39 |
| 18 Mar | 7566.00 | 44.15 | -29.95 | 40.42 | 37 | -5 | 42 |
| 17 Mar | 7365.05 | 74.6 | -4.85 | 40.87 | 30 | 17 | 46 |
| 13 Mar | 7292.25 | 79.45 | 3.45 | 38.79 | 8 | 0 | 24 |
| 12 Mar | 7400.30 | 76 | 22 | 39.94 | 30 | 16 | 24 |
| 11 Mar | 7632.10 | 54 | -56.25 | 40.89 | 9 | 8 | 8 |
For Coforge Limited - strike price 6500 expiring on 24APR2025
Delta for 6500 PE is -0.58
Historical price for 6500 PE is as follows
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 349.75, which was -14.8 lower than the previous day. The implied volatity was 53.70, the open interest changed by 208 which increased total open position to 1174
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 379.7, which was 76.65 higher than the previous day. The implied volatity was 55.83, the open interest changed by -354 which decreased total open position to 965
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 301, which was -99.2 lower than the previous day. The implied volatity was 56.02, the open interest changed by -17 which decreased total open position to 1318
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 374.9, which was 164.25 higher than the previous day. The implied volatity was 61.21, the open interest changed by -453 which decreased total open position to 1337
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 183.95, which was 119.95 higher than the previous day. The implied volatity was 45.10, the open interest changed by 846 which increased total open position to 1783
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 68.7, which was 55.5 higher than the previous day. The implied volatity was 45.16, the open interest changed by 700 which increased total open position to 944
On 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 13.65, which was -0.25 lower than the previous day. The implied volatity was 43.94, the open interest changed by 40 which increased total open position to 244
On 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 14.45, which was 1.05 higher than the previous day. The implied volatity was 43.53, the open interest changed by 43 which increased total open position to 203
On 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 13.15, which was -4 lower than the previous day. The implied volatity was 45.94, the open interest changed by 8 which increased total open position to 160
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 17.15, which was -4.05 lower than the previous day. The implied volatity was 48.48, the open interest changed by 0 which decreased total open position to 152
On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 21.2, which was -2.5 lower than the previous day. The implied volatity was 47.58, the open interest changed by 2 which increased total open position to 152
On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 23.7, which was -4.55 lower than the previous day. The implied volatity was 46.42, the open interest changed by 38 which increased total open position to 148
On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 28.55, which was 3.6 higher than the previous day. The implied volatity was 43.54, the open interest changed by 7 which increased total open position to 111
On 21 Mar COFORGE was trading at 7746.80. The strike last trading price was 24.95, which was -12.65 lower than the previous day. The implied volatity was 40.08, the open interest changed by 21 which increased total open position to 100
On 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 43.4, which was -3.95 lower than the previous day. The implied volatity was 40.97, the open interest changed by 38 which increased total open position to 79
On 19 Mar COFORGE was trading at 7550.45. The strike last trading price was 46.6, which was 0.5 higher than the previous day. The implied volatity was 40.41, the open interest changed by -3 which decreased total open position to 39
On 18 Mar COFORGE was trading at 7566.00. The strike last trading price was 44.15, which was -29.95 lower than the previous day. The implied volatity was 40.42, the open interest changed by -5 which decreased total open position to 42
On 17 Mar COFORGE was trading at 7365.05. The strike last trading price was 74.6, which was -4.85 lower than the previous day. The implied volatity was 40.87, the open interest changed by 17 which increased total open position to 46
On 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 79.45, which was 3.45 higher than the previous day. The implied volatity was 38.79, the open interest changed by 0 which decreased total open position to 24
On 12 Mar COFORGE was trading at 7400.30. The strike last trading price was 76, which was 22 higher than the previous day. The implied volatity was 39.94, the open interest changed by 16 which increased total open position to 24
On 11 Mar COFORGE was trading at 7632.10. The strike last trading price was 54, which was -56.25 lower than the previous day. The implied volatity was 40.89, the open interest changed by 8 which increased total open position to 8
