COFORGE
Coforge Limited
Historical option data for COFORGE
16 Sep 2024 04:10 PM IST
| COFORGE 6700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 6989.30 | 350.15 | -9.85 | 18,300 | -3,300 | 88,200 | ||||
| 13 Sept | 7013.75 | 360 | 91.75 | 2,13,750 | -14,400 | 91,650 | ||||
| 12 Sept | 6876.50 | 268.25 | 18.30 | 67,650 | -9,150 | 1,06,200 | ||||
| 11 Sept | 6841.10 | 249.95 | 7.40 | 1,66,500 | -14,700 | 1,15,350 | ||||
| 10 Sept | 6807.00 | 242.55 | 130.75 | 22,97,100 | -58,800 | 1,31,100 | ||||
| 9 Sept | 6490.75 | 111.8 | -46.20 | 6,70,500 | 29,550 | 1,90,050 | ||||
| 6 Sept | 6624.65 | 158 | 17.00 | 15,09,750 | 1,05,150 | 1,60,200 | ||||
| 5 Sept | 6551.25 | 141 | 64.45 | 7,87,650 | 22,350 | 55,500 | ||||
| 4 Sept | 6331.10 | 76.55 | -23.45 | 64,650 | 1,200 | 33,000 | ||||
|
|
||||||||||
| 3 Sept | 6407.60 | 100 | 4.80 | 51,750 | 4,950 | 31,650 | ||||
| 2 Sept | 6340.60 | 95.2 | -0.90 | 1,27,050 | 9,300 | 26,250 | ||||
| 30 Aug | 6344.05 | 96.1 | 2.15 | 48,750 | 4,500 | 16,650 | ||||
| 29 Aug | 6282.25 | 93.95 | 10.45 | 47,700 | 2,250 | 12,300 | ||||
| 28 Aug | 6255.45 | 83.5 | 34.00 | 33,600 | 7,800 | 9,750 | ||||
| 27 Aug | 6080.90 | 49.5 | -25.50 | 4,200 | 1,350 | 1,950 | ||||
| 26 Aug | 6026.15 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 6022.25 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6084.20 | 75 | 0.00 | 0 | 150 | 0 | ||||
| 21 Aug | 6090.35 | 75 | 0.00 | 150 | 0 | 450 | ||||
| 8 Aug | 5845.10 | 75 | -229.90 | 450 | 300 | 300 | ||||
| 30 Jul | 6313.00 | 304.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6313.45 | 304.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6343.70 | 304.9 | 0 | 0 | 0 | |||||
For Coforge Limited - strike price 6700 expiring on 26SEP2024
Delta for 6700 CE is -
Historical price for 6700 CE is as follows
On 16 Sept COFORGE was trading at 6989.30. The strike last trading price was 350.15, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 88200
On 13 Sept COFORGE was trading at 7013.75. The strike last trading price was 360, which was 91.75 higher than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 91650
On 12 Sept COFORGE was trading at 6876.50. The strike last trading price was 268.25, which was 18.30 higher than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 106200
On 11 Sept COFORGE was trading at 6841.10. The strike last trading price was 249.95, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 115350
On 10 Sept COFORGE was trading at 6807.00. The strike last trading price was 242.55, which was 130.75 higher than the previous day. The implied volatity was -, the open interest changed by -58800 which decreased total open position to 131100
On 9 Sept COFORGE was trading at 6490.75. The strike last trading price was 111.8, which was -46.20 lower than the previous day. The implied volatity was -, the open interest changed by 29550 which increased total open position to 190050
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 158, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 105150 which increased total open position to 160200
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 141, which was 64.45 higher than the previous day. The implied volatity was -, the open interest changed by 22350 which increased total open position to 55500
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 76.55, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 33000
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 100, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 31650
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 95.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 26250
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 96.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 16650
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 93.95, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 12300
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 83.5, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 9750
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 49.5, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1950
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 75, 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 75, 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 75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 21 Aug COFORGE was trading at 6090.35. The strike last trading price was 75, 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 450
On 8 Aug COFORGE was trading at 5845.10. The strike last trading price was 75, which was -229.90 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 30 Jul COFORGE was trading at 6313.00. The strike last trading price was 304.9, 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 304.9, 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 304.9, 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 6700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 6989.30 | 46.2 | -6.95 | 2,25,000 | 17,550 | 1,45,800 |
| 13 Sept | 7013.75 | 53.15 | -31.65 | 4,28,250 | 4,350 | 1,29,000 |
| 12 Sept | 6876.50 | 84.8 | -26.20 | 1,86,300 | 1,200 | 1,27,650 |
| 11 Sept | 6841.10 | 111 | -14.85 | 3,73,350 | 7,950 | 1,31,700 |
| 10 Sept | 6807.00 | 125.85 | -158.10 | 7,88,100 | 74,850 | 1,24,350 |
| 9 Sept | 6490.75 | 283.95 | 48.60 | 1,30,500 | 3,000 | 50,250 |
| 6 Sept | 6624.65 | 235.35 | -22.50 | 3,70,650 | 32,700 | 47,100 |
| 5 Sept | 6551.25 | 257.85 | -140.10 | 1,30,950 | 12,750 | 13,350 |
| 4 Sept | 6331.10 | 397.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 6407.60 | 397.95 | 0.00 | 0 | 150 | 0 |
| 2 Sept | 6340.60 | 397.95 | -6.05 | 900 | 300 | 750 |
| 30 Aug | 6344.05 | 404 | -216.00 | 150 | 0 | 300 |
| 29 Aug | 6282.25 | 620 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 6255.45 | 620 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 6080.90 | 620 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 6026.15 | 620 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 6022.25 | 620 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 6084.20 | 620 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 6090.35 | 620 | 20.60 | 0 | 0 | 0 |
| 8 Aug | 5845.10 | 599.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6313.00 | 599.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6313.45 | 599.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6343.70 | 599.4 | 0 | 0 | 0 | |
For Coforge Limited - strike price 6700 expiring on 26SEP2024
Delta for 6700 PE is -
Historical price for 6700 PE is as follows
On 16 Sept COFORGE was trading at 6989.30. The strike last trading price was 46.2, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 145800
On 13 Sept COFORGE was trading at 7013.75. The strike last trading price was 53.15, which was -31.65 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 129000
On 12 Sept COFORGE was trading at 6876.50. The strike last trading price was 84.8, which was -26.20 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 127650
On 11 Sept COFORGE was trading at 6841.10. The strike last trading price was 111, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 131700
On 10 Sept COFORGE was trading at 6807.00. The strike last trading price was 125.85, which was -158.10 lower than the previous day. The implied volatity was -, the open interest changed by 74850 which increased total open position to 124350
On 9 Sept COFORGE was trading at 6490.75. The strike last trading price was 283.95, which was 48.60 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 50250
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 235.35, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 32700 which increased total open position to 47100
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 257.85, which was -140.10 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 13350
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 397.95, 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 Sept COFORGE was trading at 6407.60. The strike last trading price was 397.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 397.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 750
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 404, which was -216.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 620, 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 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 620, 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 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 620, 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 620, 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 620, 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 620, 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 620, which was 20.60 higher 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 599.4, 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 599.4, 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 599.4, 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 599.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0