COFORGE
Coforge Limited
Historical option data for COFORGE
15 Apr 2025 01:35 PM IST
| COFORGE 24APR2025 7300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 1.48
Theta: -4.57
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 6424.50 | 18.8 | -13.95 | 54.55 | 1,529 | -58 | 1,369 | |||
|
|
||||||||||
| 11 Apr | 6316.65 | 32.65 | -6.85 | 57.42 | 3,468 | -67 | 1,427 | |||
| 9 Apr | 6323.65 | 36.95 | -24.2 | 56.08 | 1,718 | 54 | 1,509 | |||
| 8 Apr | 6475.00 | 60.05 | -6.95 | 53.45 | 2,540 | 66 | 1,452 | |||
| 7 Apr | 6340.70 | 70.45 | 3.35 | 58.37 | 3,665 | 83 | 1,384 | |||
| 4 Apr | 6607.90 | 78.85 | -145.7 | 42.94 | 8,964 | 486 | 1,310 | |||
| 3 Apr | 7157.40 | 221.35 | -336.95 | 39.47 | 5,291 | 795 | 819 | |||
| 2 Apr | 7761.55 | 558.3 | -46 | 28.42 | 12 | 1 | 23 | |||
| 1 Apr | 7780.80 | 604.2 | -382.75 | 36.17 | 21 | 5 | 21 | |||
| 28 Mar | 8109.20 | 986.95 | 161.8 | 55.84 | 6 | -1 | 16 | |||
| 27 Mar | 8107.60 | 825.15 | -56.9 | - | 5 | 0 | 12 | |||
| 26 Mar | 8027.20 | 882.05 | 232.05 | 43.72 | 4 | 1 | 10 | |||
| 25 Mar | 7958.20 | 650 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 7769.55 | 650 | 19.85 | 37.26 | 4 | 0 | 9 | |||
| 21 Mar | 7746.80 | 630.15 | 55.15 | 34.15 | 2 | -1 | 9 | |||
| 20 Mar | 7578.30 | 575 | 37.45 | 42.68 | 1 | 0 | 9 | |||
| 19 Mar | 7550.45 | 537.55 | -2.45 | 40.28 | 9 | -3 | 10 | |||
| 18 Mar | 7566.00 | 540 | 160.55 | 35.29 | 4 | -2 | 14 | |||
| 17 Mar | 7365.05 | 379.45 | 37.4 | 33.66 | 8 | 5 | 16 | |||
| 13 Mar | 7292.25 | 372.1 | -27.9 | 33.48 | 7 | 5 | 9 | |||
| 12 Mar | 7400.30 | 400 | -297.85 | 30.75 | 3 | 0 | 3 | |||
| 11 Mar | 7632.10 | 697.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 7534.55 | 697.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 7707.25 | 697.85 | -88.7 | 36.75 | 1 | 0 | 3 | |||
| 6 Mar | 7625.15 | 786.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 7814.20 | 786.55 | 361.95 | 36.52 | 2 | 0 | 3 | |||
| 4 Mar | 7212.40 | 424.6 | -26.25 | 38.53 | 2 | 0 | 3 | |||
| 3 Mar | 7357.05 | 450.85 | 58.85 | 33.18 | 2 | 0 | 4 | |||
| 28 Feb | 7362.15 | 392 | -238.45 | 30.04 | 12 | 5 | 5 | |||
For Coforge Limited - strike price 7300 expiring on 24APR2025
Delta for 7300 CE is 0.08
Historical price for 7300 CE is as follows
On 15 Apr COFORGE was trading at 6424.50. The strike last trading price was 18.8, which was -13.95 lower than the previous day. The implied volatity was 54.55, the open interest changed by -58 which decreased total open position to 1369
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 32.65, which was -6.85 lower than the previous day. The implied volatity was 57.42, the open interest changed by -67 which decreased total open position to 1427
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 36.95, which was -24.2 lower than the previous day. The implied volatity was 56.08, the open interest changed by 54 which increased total open position to 1509
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 60.05, which was -6.95 lower than the previous day. The implied volatity was 53.45, the open interest changed by 66 which increased total open position to 1452
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 70.45, which was 3.35 higher than the previous day. The implied volatity was 58.37, the open interest changed by 83 which increased total open position to 1384
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 78.85, which was -145.7 lower than the previous day. The implied volatity was 42.94, the open interest changed by 486 which increased total open position to 1310
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 221.35, which was -336.95 lower than the previous day. The implied volatity was 39.47, the open interest changed by 795 which increased total open position to 819
On 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 558.3, which was -46 lower than the previous day. The implied volatity was 28.42, the open interest changed by 1 which increased total open position to 23
On 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 604.2, which was -382.75 lower than the previous day. The implied volatity was 36.17, the open interest changed by 5 which increased total open position to 21
On 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 986.95, which was 161.8 higher than the previous day. The implied volatity was 55.84, the open interest changed by -1 which decreased total open position to 16
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 825.15, which was -56.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 882.05, which was 232.05 higher than the previous day. The implied volatity was 43.72, the open interest changed by 1 which increased total open position to 10
On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 650, 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 650, which was 19.85 higher than the previous day. The implied volatity was 37.26, the open interest changed by 0 which decreased total open position to 9
On 21 Mar COFORGE was trading at 7746.80. The strike last trading price was 630.15, which was 55.15 higher than the previous day. The implied volatity was 34.15, the open interest changed by -1 which decreased total open position to 9
On 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 575, which was 37.45 higher than the previous day. The implied volatity was 42.68, the open interest changed by 0 which decreased total open position to 9
On 19 Mar COFORGE was trading at 7550.45. The strike last trading price was 537.55, which was -2.45 lower than the previous day. The implied volatity was 40.28, the open interest changed by -3 which decreased total open position to 10
On 18 Mar COFORGE was trading at 7566.00. The strike last trading price was 540, which was 160.55 higher than the previous day. The implied volatity was 35.29, the open interest changed by -2 which decreased total open position to 14
On 17 Mar COFORGE was trading at 7365.05. The strike last trading price was 379.45, which was 37.4 higher than the previous day. The implied volatity was 33.66, the open interest changed by 5 which increased total open position to 16
On 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 372.1, which was -27.9 lower than the previous day. The implied volatity was 33.48, the open interest changed by 5 which increased total open position to 9
On 12 Mar COFORGE was trading at 7400.30. The strike last trading price was 400, which was -297.85 lower than the previous day. The implied volatity was 30.75, the open interest changed by 0 which decreased total open position to 3
On 11 Mar COFORGE was trading at 7632.10. The strike last trading price was 697.85, 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 10 Mar COFORGE was trading at 7534.55. The strike last trading price was 697.85, 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 7 Mar COFORGE was trading at 7707.25. The strike last trading price was 697.85, which was -88.7 lower than the previous day. The implied volatity was 36.75, the open interest changed by 0 which decreased total open position to 3
On 6 Mar COFORGE was trading at 7625.15. The strike last trading price was 786.55, 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 5 Mar COFORGE was trading at 7814.20. The strike last trading price was 786.55, which was 361.95 higher than the previous day. The implied volatity was 36.52, the open interest changed by 0 which decreased total open position to 3
On 4 Mar COFORGE was trading at 7212.40. The strike last trading price was 424.6, which was -26.25 lower than the previous day. The implied volatity was 38.53, the open interest changed by 0 which decreased total open position to 3
On 3 Mar COFORGE was trading at 7357.05. The strike last trading price was 450.85, which was 58.85 higher than the previous day. The implied volatity was 33.18, the open interest changed by 0 which decreased total open position to 4
On 28 Feb COFORGE was trading at 7362.15. The strike last trading price was 392, which was -238.45 lower than the previous day. The implied volatity was 30.04, the open interest changed by 5 which increased total open position to 5
| COFORGE 24APR2025 7300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 1.32
Theta: -1.89
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 6424.50 | 875.4 | -96.6 | 51.86 | 1 | -3 | 271 |
| 11 Apr | 6316.65 | 972 | -11.9 | 43.06 | 14 | -2 | 274 |
| 9 Apr | 6323.65 | 1001.25 | 129.25 | 48.76 | 159 | -62 | 277 |
| 8 Apr | 6475.00 | 872 | -123.65 | 58.81 | 28 | -2 | 339 |
| 7 Apr | 6340.70 | 938 | 208.1 | 58.78 | 99 | -35 | 341 |
| 4 Apr | 6607.90 | 726.2 | 390.75 | 55.50 | 898 | -137 | 425 |
| 3 Apr | 7157.40 | 346.15 | 247.3 | 42.32 | 8,299 | 382 | 567 |
| 2 Apr | 7761.55 | 95.95 | -9.1 | 38.22 | 417 | -2 | 192 |
| 1 Apr | 7780.80 | 108.85 | 43.05 | 39.71 | 330 | 38 | 195 |
| 28 Mar | 8109.20 | 65.85 | -6.1 | 39.05 | 168 | 1 | 157 |
| 27 Mar | 8107.60 | 71.95 | -20.25 | 41.01 | 63 | 12 | 157 |
| 26 Mar | 8027.20 | 93 | -16.9 | 41.20 | 153 | 17 | 145 |
| 25 Mar | 7958.20 | 110.35 | -32.65 | 41.23 | 138 | 43 | 126 |
| 24 Mar | 7769.55 | 143 | -20.15 | 39.32 | 133 | -7 | 83 |
| 21 Mar | 7746.80 | 163.15 | -51.55 | 39.80 | 24 | 2 | 89 |
| 20 Mar | 7578.30 | 214.7 | 18.65 | 38.86 | 22 | 7 | 86 |
| 19 Mar | 7550.45 | 196.05 | -9.85 | 34.88 | 19 | 5 | 77 |
| 18 Mar | 7566.00 | 202.85 | -108.1 | 37.06 | 16 | 9 | 71 |
| 17 Mar | 7365.05 | 310.95 | 23.15 | 39.28 | 70 | 53 | 61 |
| 13 Mar | 7292.25 | 282.2 | -5.6 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 7400.30 | 282.2 | 66.25 | 36.15 | 7 | -1 | 7 |
| 11 Mar | 7632.10 | 215.9 | -145.7 | 37.97 | 8 | 5 | 5 |
| 10 Mar | 7534.55 | 361.6 | 0 | 3.00 | 0 | 0 | 0 |
| 7 Mar | 7707.25 | 361.6 | 0 | 4.59 | 0 | 0 | 0 |
| 6 Mar | 7625.15 | 361.6 | 0 | 3.52 | 0 | 0 | 0 |
| 5 Mar | 7814.20 | 361.6 | 0 | 5.37 | 0 | 0 | 0 |
| 4 Mar | 7212.40 | 361.6 | 0 | 0.23 | 0 | 0 | 0 |
| 3 Mar | 7357.05 | 361.6 | 0 | 1.58 | 0 | 0 | 0 |
| 28 Feb | 7362.15 | 361.6 | 0 | 1.00 | 0 | 0 | 0 |
For Coforge Limited - strike price 7300 expiring on 24APR2025
Delta for 7300 PE is -0.93
Historical price for 7300 PE is as follows
On 15 Apr COFORGE was trading at 6424.50. The strike last trading price was 875.4, which was -96.6 lower than the previous day. The implied volatity was 51.86, the open interest changed by -3 which decreased total open position to 271
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 972, which was -11.9 lower than the previous day. The implied volatity was 43.06, the open interest changed by -2 which decreased total open position to 274
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 1001.25, which was 129.25 higher than the previous day. The implied volatity was 48.76, the open interest changed by -62 which decreased total open position to 277
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 872, which was -123.65 lower than the previous day. The implied volatity was 58.81, the open interest changed by -2 which decreased total open position to 339
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 938, which was 208.1 higher than the previous day. The implied volatity was 58.78, the open interest changed by -35 which decreased total open position to 341
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 726.2, which was 390.75 higher than the previous day. The implied volatity was 55.50, the open interest changed by -137 which decreased total open position to 425
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 346.15, which was 247.3 higher than the previous day. The implied volatity was 42.32, the open interest changed by 382 which increased total open position to 567
On 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 95.95, which was -9.1 lower than the previous day. The implied volatity was 38.22, the open interest changed by -2 which decreased total open position to 192
On 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 108.85, which was 43.05 higher than the previous day. The implied volatity was 39.71, the open interest changed by 38 which increased total open position to 195
On 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 65.85, which was -6.1 lower than the previous day. The implied volatity was 39.05, the open interest changed by 1 which increased total open position to 157
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 71.95, which was -20.25 lower than the previous day. The implied volatity was 41.01, the open interest changed by 12 which increased total open position to 157
On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 93, which was -16.9 lower than the previous day. The implied volatity was 41.20, the open interest changed by 17 which increased total open position to 145
On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 110.35, which was -32.65 lower than the previous day. The implied volatity was 41.23, the open interest changed by 43 which increased total open position to 126
On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 143, which was -20.15 lower than the previous day. The implied volatity was 39.32, the open interest changed by -7 which decreased total open position to 83
On 21 Mar COFORGE was trading at 7746.80. The strike last trading price was 163.15, which was -51.55 lower than the previous day. The implied volatity was 39.80, the open interest changed by 2 which increased total open position to 89
On 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 214.7, which was 18.65 higher than the previous day. The implied volatity was 38.86, the open interest changed by 7 which increased total open position to 86
On 19 Mar COFORGE was trading at 7550.45. The strike last trading price was 196.05, which was -9.85 lower than the previous day. The implied volatity was 34.88, the open interest changed by 5 which increased total open position to 77
On 18 Mar COFORGE was trading at 7566.00. The strike last trading price was 202.85, which was -108.1 lower than the previous day. The implied volatity was 37.06, the open interest changed by 9 which increased total open position to 71
On 17 Mar COFORGE was trading at 7365.05. The strike last trading price was 310.95, which was 23.15 higher than the previous day. The implied volatity was 39.28, the open interest changed by 53 which increased total open position to 61
On 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 282.2, which was -5.6 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 282.2, which was 66.25 higher than the previous day. The implied volatity was 36.15, the open interest changed by -1 which decreased total open position to 7
On 11 Mar COFORGE was trading at 7632.10. The strike last trading price was 215.9, which was -145.7 lower than the previous day. The implied volatity was 37.97, the open interest changed by 5 which increased total open position to 5
On 10 Mar COFORGE was trading at 7534.55. The strike last trading price was 361.6, which was 0 lower than the previous day. The implied volatity was 3.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar COFORGE was trading at 7707.25. The strike last trading price was 361.6, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0
On 6 Mar COFORGE was trading at 7625.15. The strike last trading price was 361.6, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
On 5 Mar COFORGE was trading at 7814.20. The strike last trading price was 361.6, which was 0 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0
On 4 Mar COFORGE was trading at 7212.40. The strike last trading price was 361.6, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 3 Mar COFORGE was trading at 7357.05. The strike last trading price was 361.6, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
On 28 Feb COFORGE was trading at 7362.15. The strike last trading price was 361.6, which was 0 lower than the previous day. The implied volatity was 1.00, the open interest changed by 0 which decreased total open position to 0
