COFORGE
Coforge Limited
Historical option data for COFORGE
06 Sep 2024 04:10 PM IST
| COFORGE 6800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 6624.65 | 120 | 12.40 | 8,08,650 | 27,450 | 1,25,550 | ||||
| 5 Sept | 6551.25 | 107.6 | 50.75 | 5,70,300 | 32,850 | 98,250 | ||||
| 4 Sept | 6331.10 | 56.85 | -20.25 | 1,60,500 | 11,550 | 65,250 | ||||
| 3 Sept | 6407.60 | 77.1 | 5.10 | 1,23,750 | -1,800 | 53,700 | ||||
| 2 Sept | 6340.60 | 72 | -0.35 | 3,00,750 | 5,850 | 55,800 | ||||
| 30 Aug | 6344.05 | 72.35 | 6.30 | 1,13,700 | 6,150 | 46,950 | ||||
|
|
||||||||||
| 29 Aug | 6282.25 | 66.05 | 0.70 | 1,11,000 | 10,650 | 40,950 | ||||
| 28 Aug | 6255.45 | 65.35 | 27.35 | 1,54,200 | 20,700 | 30,600 | ||||
| 27 Aug | 6080.90 | 38 | -2.20 | 13,650 | 3,600 | 9,900 | ||||
| 26 Aug | 6026.15 | 40.2 | -57.70 | 7,800 | 6,300 | 6,300 | ||||
| 23 Aug | 6022.25 | 97.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6084.20 | 97.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 6313.00 | 97.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 6313.45 | 97.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 6343.70 | 97.9 | 97.90 | 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 | ||||
| 8 Jul | 5855.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 5870.15 | 0 | 0 | 0 | 0 | |||||
For Coforge Limited - strike price 6800 expiring on 26SEP2024
Delta for 6800 CE is -
Historical price for 6800 CE is as follows
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 120, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 125550
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 107.6, which was 50.75 higher than the previous day. The implied volatity was -, the open interest changed by 32850 which increased total open position to 98250
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 56.85, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 65250
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 77.1, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 53700
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 72, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 55800
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 72.35, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 46950
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 66.05, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 10650 which increased total open position to 40950
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 65.35, which was 27.35 higher than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 30600
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 38, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9900
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 40.2, which was -57.70 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6300
On 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 97.9, 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 22 Aug COFORGE was trading at 6084.20. The strike last trading price was 97.9, 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 30 Jul COFORGE was trading at 6313.00. The strike last trading price was 97.9, 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 97.9, 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 97.9, which was 97.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COFORGE 6800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 6624.65 | 296.1 | -42.80 | 45,000 | 9,750 | 13,650 |
| 5 Sept | 6551.25 | 338.9 | -116.30 | 5,550 | 1,200 | 3,000 |
| 4 Sept | 6331.10 | 455.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 6407.60 | 455.2 | 0.00 | 0 | 600 | 0 |
| 2 Sept | 6340.60 | 455.2 | -31.80 | 900 | 450 | 1,650 |
| 30 Aug | 6344.05 | 487 | -58.00 | 1,200 | 300 | 1,050 |
| 29 Aug | 6282.25 | 545 | -188.00 | 150 | 0 | 900 |
| 28 Aug | 6255.45 | 733 | 0.00 | 0 | 900 | 0 |
| 27 Aug | 6080.90 | 733 | -603.10 | 900 | 150 | 150 |
| 26 Aug | 6026.15 | 1336.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 6022.25 | 1336.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 6084.20 | 1336.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 6313.00 | 1336.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 6313.45 | 1336.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 6343.70 | 1336.1 | 1336.10 | 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 |
| 8 Jul | 5855.45 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 5870.15 | 0 | 0 | 0 | 0 | |
For Coforge Limited - strike price 6800 expiring on 26SEP2024
Delta for 6800 PE is -
Historical price for 6800 PE is as follows
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 296.1, which was -42.80 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 13650
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 338.9, which was -116.30 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3000
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 455.2, 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 455.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 455.2, which was -31.80 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1650
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 487, which was -58.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1050
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 545, which was -188.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 733, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 27 Aug COFORGE was trading at 6080.90. The strike last trading price was 733, which was -603.10 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 26 Aug COFORGE was trading at 6026.15. The strike last trading price was 1336.1, 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 23 Aug COFORGE was trading at 6022.25. The strike last trading price was 1336.1, 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 1336.1, 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 1336.1, 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 1336.1, 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 1336.1, which was 1336.10 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0