COFORGE
Coforge Limited
Historical option data for COFORGE
16 Sep 2024 04:10 PM IST
| COFORGE 6600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 6989.30 | 443.35 | 12.55 | 7,050 | -300 | 41,850 | ||||
| 13 Sept | 7013.75 | 430.8 | 88.80 | 31,050 | -5,700 | 42,300 | ||||
| 12 Sept | 6876.50 | 342 | 25.40 | 13,950 | -5,850 | 48,000 | ||||
| 11 Sept | 6841.10 | 316.6 | 6.60 | 57,900 | -13,500 | 54,000 | ||||
| 10 Sept | 6807.00 | 310 | 162.00 | 7,09,500 | -54,600 | 68,700 | ||||
| 9 Sept | 6490.75 | 148 | -56.30 | 5,54,550 | 16,800 | 1,21,200 | ||||
| 6 Sept | 6624.65 | 204.3 | 20.30 | 10,09,650 | 5,250 | 1,04,700 | ||||
| 5 Sept | 6551.25 | 184 | 82.15 | 8,53,800 | 43,050 | 99,750 | ||||
| 4 Sept | 6331.10 | 101.85 | -29.60 | 1,03,200 | 4,050 | 56,700 | ||||
| 3 Sept | 6407.60 | 131.45 | 8.45 | 74,100 | 1,050 | 52,800 | ||||
| 2 Sept | 6340.60 | 123 | 0.00 | 1,52,100 | 12,150 | 52,050 | ||||
| 30 Aug | 6344.05 | 123 | 9.00 | 1,05,300 | 3,000 | 40,050 | ||||
| 29 Aug | 6282.25 | 114 | 3.85 | 1,04,100 | 23,250 | 36,900 | ||||
| 28 Aug | 6255.45 | 110.15 | 41.90 | 62,100 | 13,350 | 13,650 | ||||
|
|
||||||||||
| 27 Aug | 6080.90 | 68.25 | 2.25 | 300 | 150 | 300 | ||||
| 26 Aug | 6026.15 | 66 | -61.05 | 150 | 0 | 0 | ||||
| 23 Aug | 6022.25 | 127.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6084.20 | 127.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 6090.35 | 127.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5845.10 | 127.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6313.00 | 127.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6313.45 | 127.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6343.70 | 127.05 | 127.05 | 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 6600 expiring on 26SEP2024
Delta for 6600 CE is -
Historical price for 6600 CE is as follows
On 16 Sept COFORGE was trading at 6989.30. The strike last trading price was 443.35, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 41850
On 13 Sept COFORGE was trading at 7013.75. The strike last trading price was 430.8, which was 88.80 higher than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 42300
On 12 Sept COFORGE was trading at 6876.50. The strike last trading price was 342, which was 25.40 higher than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 48000
On 11 Sept COFORGE was trading at 6841.10. The strike last trading price was 316.6, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 54000
On 10 Sept COFORGE was trading at 6807.00. The strike last trading price was 310, which was 162.00 higher than the previous day. The implied volatity was -, the open interest changed by -54600 which decreased total open position to 68700
On 9 Sept COFORGE was trading at 6490.75. The strike last trading price was 148, which was -56.30 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 121200
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 204.3, which was 20.30 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 104700
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 184, which was 82.15 higher than the previous day. The implied volatity was -, the open interest changed by 43050 which increased total open position to 99750
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 101.85, which was -29.60 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 56700
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 131.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 52800
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 123, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 52050
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 123, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 40050
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 114, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 36900
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 110.15, which was 41.90 higher than the previous day. The implied volatity was -, the open interest changed by 13350 which increased total open position to 13650
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 68.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 300
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 66, which was -61.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 127.05, 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 22 Aug COFORGE was trading at 6084.20. The strike last trading price was 127.05, 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 21 Aug COFORGE was trading at 6090.35. The strike last trading price was 127.05, 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 8 Aug COFORGE was trading at 5845.10. The strike last trading price was 127.05, 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 127.05, 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 127.05, 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 127.05, which was 127.05 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 6600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 6989.30 | 33.05 | -4.05 | 2,45,700 | 9,750 | 1,47,600 |
| 13 Sept | 7013.75 | 37.1 | -22.60 | 2,44,350 | 10,950 | 1,37,850 |
| 12 Sept | 6876.50 | 59.7 | -18.40 | 94,200 | -4,050 | 1,28,100 |
| 11 Sept | 6841.10 | 78.1 | -11.30 | 2,19,300 | -19,050 | 1,32,450 |
| 10 Sept | 6807.00 | 89.4 | -130.50 | 6,76,500 | 1,07,850 | 1,60,200 |
| 9 Sept | 6490.75 | 219.9 | 36.90 | 4,14,150 | -18,300 | 52,350 |
| 6 Sept | 6624.65 | 183 | -17.00 | 5,24,250 | 38,250 | 71,850 |
| 5 Sept | 6551.25 | 200 | -115.45 | 1,63,050 | 24,450 | 33,300 |
| 4 Sept | 6331.10 | 315.45 | 0.00 | 0 | 450 | 0 |
| 3 Sept | 6407.60 | 315.45 | -25.15 | 750 | 0 | 8,400 |
| 2 Sept | 6340.60 | 340.6 | -45.40 | 8,400 | 4,950 | 8,250 |
| 30 Aug | 6344.05 | 386 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 6282.25 | 386 | 2.00 | 300 | 150 | 3,450 |
| 28 Aug | 6255.45 | 384 | -784.85 | 3,450 | 3,000 | 3,000 |
| 27 Aug | 6080.90 | 1168.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 6026.15 | 1168.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 6022.25 | 1168.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 6084.20 | 1168.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 6090.35 | 1168.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5845.10 | 1168.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6313.00 | 1168.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6313.45 | 1168.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6343.70 | 1168.85 | 1168.85 | 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 6600 expiring on 26SEP2024
Delta for 6600 PE is -
Historical price for 6600 PE is as follows
On 16 Sept COFORGE was trading at 6989.30. The strike last trading price was 33.05, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 147600
On 13 Sept COFORGE was trading at 7013.75. The strike last trading price was 37.1, which was -22.60 lower than the previous day. The implied volatity was -, the open interest changed by 10950 which increased total open position to 137850
On 12 Sept COFORGE was trading at 6876.50. The strike last trading price was 59.7, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 128100
On 11 Sept COFORGE was trading at 6841.10. The strike last trading price was 78.1, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by -19050 which decreased total open position to 132450
On 10 Sept COFORGE was trading at 6807.00. The strike last trading price was 89.4, which was -130.50 lower than the previous day. The implied volatity was -, the open interest changed by 107850 which increased total open position to 160200
On 9 Sept COFORGE was trading at 6490.75. The strike last trading price was 219.9, which was 36.90 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 52350
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 183, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 38250 which increased total open position to 71850
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 200, which was -115.45 lower than the previous day. The implied volatity was -, the open interest changed by 24450 which increased total open position to 33300
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 315.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 0
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 315.45, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 340.6, which was -45.40 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 8250
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 386, 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 Aug COFORGE was trading at 6282.25. The strike last trading price was 386, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3450
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 384, which was -784.85 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 1168.85, 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 Aug COFORGE was trading at 6026.15. The strike last trading price was 1168.85, 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 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 1168.85, 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 1168.85, 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 1168.85, 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 1168.85, 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 1168.85, 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 1168.85, 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 1168.85, which was 1168.85 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