COFORGE
Coforge Limited
Historical option data for COFORGE
16 Sep 2024 04:10 PM IST
| COFORGE 7000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 6989.30 | 151 | 3.30 | 11,75,400 | 11,700 | 2,13,750 | ||||
| 13 Sept | 7013.75 | 147.7 | 42.00 | 19,74,450 | -3,000 | 2,04,450 | ||||
| 12 Sept | 6876.50 | 105.7 | -0.25 | 5,11,500 | -3,750 | 2,07,750 | ||||
| 11 Sept | 6841.10 | 105.95 | -0.35 | 10,67,400 | -5,850 | 2,11,800 | ||||
| 10 Sept | 6807.00 | 106.3 | 61.90 | 19,97,100 | 42,000 | 2,18,400 | ||||
| 9 Sept | 6490.75 | 44.4 | -23.60 | 5,62,650 | 8,700 | 1,76,400 | ||||
| 6 Sept | 6624.65 | 68 | 8.25 | 8,76,300 | 150 | 1,66,950 | ||||
| 5 Sept | 6551.25 | 59.75 | 30.70 | 6,61,200 | 70,800 | 1,68,000 | ||||
| 4 Sept | 6331.10 | 29.05 | -14.95 | 1,75,050 | 5,400 | 97,650 | ||||
| 3 Sept | 6407.60 | 44 | 2.50 | 1,19,250 | 2,550 | 92,100 | ||||
| 2 Sept | 6340.60 | 41.5 | -1.05 | 2,95,950 | 900 | 89,850 | ||||
| 30 Aug | 6344.05 | 42.55 | 1.85 | 1,51,800 | 36,450 | 89,100 | ||||
| 29 Aug | 6282.25 | 40.7 | 2.75 | 1,83,000 | 26,850 | 52,500 | ||||
| 28 Aug | 6255.45 | 37.95 | -37.05 | 95,250 | 25,350 | 25,500 | ||||
| 27 Aug | 6080.90 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 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 | 75.00 | 0 | 0 | 0 | ||||
| 22 Jul | 6076.20 | 0 | 0 | 0 | 0 | |||||
For Coforge Limited - strike price 7000 expiring on 26SEP2024
Delta for 7000 CE is -
Historical price for 7000 CE is as follows
On 16 Sept COFORGE was trading at 6989.30. The strike last trading price was 151, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 213750
On 13 Sept COFORGE was trading at 7013.75. The strike last trading price was 147.7, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 204450
On 12 Sept COFORGE was trading at 6876.50. The strike last trading price was 105.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 207750
On 11 Sept COFORGE was trading at 6841.10. The strike last trading price was 105.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 211800
On 10 Sept COFORGE was trading at 6807.00. The strike last trading price was 106.3, which was 61.90 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 218400
On 9 Sept COFORGE was trading at 6490.75. The strike last trading price was 44.4, which was -23.60 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 176400
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 68, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 166950
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 59.75, which was 30.70 higher than the previous day. The implied volatity was -, the open interest changed by 70800 which increased total open position to 168000
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 29.05, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 97650
On 3 Sept COFORGE was trading at 6407.60. The strike last trading price was 44, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 92100
On 2 Sept COFORGE was trading at 6340.60. The strike last trading price was 41.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 89850
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 42.55, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 36450 which increased total open position to 89100
On 29 Aug COFORGE was trading at 6282.25. The strike last trading price was 40.7, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 26850 which increased total open position to 52500
On 28 Aug COFORGE was trading at 6255.45. The strike last trading price was 37.95, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by 25350 which increased total open position to 25500
On 27 Aug COFORGE was trading at 6080.90. 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 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 75.00 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COFORGE 7000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 6989.30 | 135.5 | -10.50 | 6,39,300 | 23,550 | 1,03,200 |
| 13 Sept | 7013.75 | 146 | -73.50 | 6,01,050 | 38,250 | 79,650 |
| 12 Sept | 6876.50 | 219.5 | -50.35 | 56,550 | -3,300 | 41,550 |
| 11 Sept | 6841.10 | 269.85 | -23.35 | 64,500 | 14,550 | 44,700 |
| 10 Sept | 6807.00 | 293.2 | -215.15 | 74,550 | 27,000 | 30,150 |
| 9 Sept | 6490.75 | 508.35 | 85.60 | 1,650 | 450 | 3,150 |
| 6 Sept | 6624.65 | 422.75 | -112.25 | 4,650 | 1,800 | 2,550 |
| 5 Sept | 6551.25 | 535 | -116.00 | 300 | 0 | 600 |
| 4 Sept | 6331.10 | 651 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 6407.60 | 651 | 0.00 | 0 | 600 | 0 |
| 2 Sept | 6340.60 | 651 | -858.45 | 1,200 | 600 | 600 |
| 30 Aug | 6344.05 | 1509.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 6282.25 | 1509.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 6255.45 | 1509.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 6080.90 | 1509.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 6026.15 | 1509.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 6022.25 | 1509.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 6084.20 | 1509.45 | 1509.45 | 0 | 0 | 0 |
| 22 Jul | 6076.20 | 0 | 0 | 0 | 0 | |
For Coforge Limited - strike price 7000 expiring on 26SEP2024
Delta for 7000 PE is -
Historical price for 7000 PE is as follows
On 16 Sept COFORGE was trading at 6989.30. The strike last trading price was 135.5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 23550 which increased total open position to 103200
On 13 Sept COFORGE was trading at 7013.75. The strike last trading price was 146, which was -73.50 lower than the previous day. The implied volatity was -, the open interest changed by 38250 which increased total open position to 79650
On 12 Sept COFORGE was trading at 6876.50. The strike last trading price was 219.5, which was -50.35 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 41550
On 11 Sept COFORGE was trading at 6841.10. The strike last trading price was 269.85, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 14550 which increased total open position to 44700
On 10 Sept COFORGE was trading at 6807.00. The strike last trading price was 293.2, which was -215.15 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 30150
On 9 Sept COFORGE was trading at 6490.75. The strike last trading price was 508.35, which was 85.60 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 3150
On 6 Sept COFORGE was trading at 6624.65. The strike last trading price was 422.75, which was -112.25 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2550
On 5 Sept COFORGE was trading at 6551.25. The strike last trading price was 535, which was -116.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 4 Sept COFORGE was trading at 6331.10. The strike last trading price was 651, 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 651, 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 651, which was -858.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 30 Aug COFORGE was trading at 6344.05. The strike last trading price was 1509.45, 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 1509.45, 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 1509.45, 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 1509.45, 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 1509.45, 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 1509.45, 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 1509.45, which was 1509.45 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0