COFORGE
Coforge Limited
Historical option data for COFORGE
13 Mar 2025 04:10 PM IST
| COFORGE 27MAR2025 7500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 5.44
Theta: -7.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 7292.25 | 124.55 | -60.9 | 34.42 | 3,964 | 107 | 2,386 | |||
| 12 Mar | 7400.30 | 177.5 | -132.65 | 36.14 | 6,220 | 452 | 2,283 | |||
| 11 Mar | 7632.10 | 318.45 | 70.8 | 36.06 | 4,275 | 209 | 1,839 | |||
| 10 Mar | 7534.55 | 240.7 | -130.85 | 32.46 | 1,568 | 135 | 1,639 | |||
| 7 Mar | 7707.25 | 354.4 | 31.75 | 28.41 | 1,720 | 32 | 1,504 | |||
| 6 Mar | 7625.15 | 312.35 | -166.5 | 33.35 | 692 | -44 | 1,472 | |||
| 5 Mar | 7814.20 | 482.1 | 324 | 34.74 | 6,574 | 66 | 1,514 | |||
| 4 Mar | 7212.40 | 161.8 | -53.45 | 35.93 | 2,635 | -26 | 1,447 | |||
| 3 Mar | 7357.05 | 212.45 | 2.1 | 33.71 | 3,132 | 332 | 1,474 | |||
| 28 Feb | 7362.15 | 190.1 | -112.35 | 32.23 | 4,895 | 395 | 1,152 | |||
| 27 Feb | 7489.00 | 291 | -109.5 | 34.56 | 2,006 | 418 | 757 | |||
| 26 Feb | 7633.75 | 385 | -38.9 | 34.95 | 610 | 13 | 338 | |||
| 25 Feb | 7633.75 | 385 | -38.9 | 34.95 | 610 | 12 | 338 | |||
| 24 Feb | 7628.40 | 405 | 62.55 | 35.54 | 1,681 | 157 | 326 | |||
| 21 Feb | 7496.20 | 336 | -178.15 | 34.23 | 526 | 100 | 168 | |||
| 20 Feb | 7793.35 | 528.25 | 17.2 | 33.54 | 46 | -15 | 70 | |||
|
|
||||||||||
| 19 Feb | 7774.65 | 511.05 | 28 | 34.08 | 109 | -36 | 86 | |||
| 18 Feb | 7692.25 | 483 | -0.15 | 33.64 | 109 | 83 | 123 | |||
| 17 Feb | 7683.95 | 488 | -22 | 34.08 | 89 | 15 | 43 | |||
| 14 Feb | 7793.35 | 510 | -90 | 28.47 | 27 | 23 | 24 | |||
| 13 Feb | 7875.45 | 600 | -503 | 31.33 | 5 | 0 | 0 | |||
For Coforge Limited - strike price 7500 expiring on 27MAR2025
Delta for 7500 CE is 0.38
Historical price for 7500 CE is as follows
On 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 124.55, which was -60.9 lower than the previous day. The implied volatity was 34.42, the open interest changed by 107 which increased total open position to 2386
On 12 Mar COFORGE was trading at 7400.30. The strike last trading price was 177.5, which was -132.65 lower than the previous day. The implied volatity was 36.14, the open interest changed by 452 which increased total open position to 2283
On 11 Mar COFORGE was trading at 7632.10. The strike last trading price was 318.45, which was 70.8 higher than the previous day. The implied volatity was 36.06, the open interest changed by 209 which increased total open position to 1839
On 10 Mar COFORGE was trading at 7534.55. The strike last trading price was 240.7, which was -130.85 lower than the previous day. The implied volatity was 32.46, the open interest changed by 135 which increased total open position to 1639
On 7 Mar COFORGE was trading at 7707.25. The strike last trading price was 354.4, which was 31.75 higher than the previous day. The implied volatity was 28.41, the open interest changed by 32 which increased total open position to 1504
On 6 Mar COFORGE was trading at 7625.15. The strike last trading price was 312.35, which was -166.5 lower than the previous day. The implied volatity was 33.35, the open interest changed by -44 which decreased total open position to 1472
On 5 Mar COFORGE was trading at 7814.20. The strike last trading price was 482.1, which was 324 higher than the previous day. The implied volatity was 34.74, the open interest changed by 66 which increased total open position to 1514
On 4 Mar COFORGE was trading at 7212.40. The strike last trading price was 161.8, which was -53.45 lower than the previous day. The implied volatity was 35.93, the open interest changed by -26 which decreased total open position to 1447
On 3 Mar COFORGE was trading at 7357.05. The strike last trading price was 212.45, which was 2.1 higher than the previous day. The implied volatity was 33.71, the open interest changed by 332 which increased total open position to 1474
On 28 Feb COFORGE was trading at 7362.15. The strike last trading price was 190.1, which was -112.35 lower than the previous day. The implied volatity was 32.23, the open interest changed by 395 which increased total open position to 1152
On 27 Feb COFORGE was trading at 7489.00. The strike last trading price was 291, which was -109.5 lower than the previous day. The implied volatity was 34.56, the open interest changed by 418 which increased total open position to 757
On 26 Feb COFORGE was trading at 7633.75. The strike last trading price was 385, which was -38.9 lower than the previous day. The implied volatity was 34.95, the open interest changed by 13 which increased total open position to 338
On 25 Feb COFORGE was trading at 7633.75. The strike last trading price was 385, which was -38.9 lower than the previous day. The implied volatity was 34.95, the open interest changed by 12 which increased total open position to 338
On 24 Feb COFORGE was trading at 7628.40. The strike last trading price was 405, which was 62.55 higher than the previous day. The implied volatity was 35.54, the open interest changed by 157 which increased total open position to 326
On 21 Feb COFORGE was trading at 7496.20. The strike last trading price was 336, which was -178.15 lower than the previous day. The implied volatity was 34.23, the open interest changed by 100 which increased total open position to 168
On 20 Feb COFORGE was trading at 7793.35. The strike last trading price was 528.25, which was 17.2 higher than the previous day. The implied volatity was 33.54, the open interest changed by -15 which decreased total open position to 70
On 19 Feb COFORGE was trading at 7774.65. The strike last trading price was 511.05, which was 28 higher than the previous day. The implied volatity was 34.08, the open interest changed by -36 which decreased total open position to 86
On 18 Feb COFORGE was trading at 7692.25. The strike last trading price was 483, which was -0.15 lower than the previous day. The implied volatity was 33.64, the open interest changed by 83 which increased total open position to 123
On 17 Feb COFORGE was trading at 7683.95. The strike last trading price was 488, which was -22 lower than the previous day. The implied volatity was 34.08, the open interest changed by 15 which increased total open position to 43
On 14 Feb COFORGE was trading at 7793.35. The strike last trading price was 510, which was -90 lower than the previous day. The implied volatity was 28.47, the open interest changed by 23 which increased total open position to 24
On 13 Feb COFORGE was trading at 7875.45. The strike last trading price was 600, which was -503 lower than the previous day. The implied volatity was 31.33, the open interest changed by 0 which decreased total open position to 0
| COFORGE 27MAR2025 7500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 5.47
Theta: -5.85
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 7292.25 | 307.85 | 53.55 | 36.62 | 1,181 | -114 | 1,499 |
| 12 Mar | 7400.30 | 266 | 106.6 | 36.86 | 6,656 | -440 | 1,695 |
| 11 Mar | 7632.10 | 157.3 | -40 | 36.48 | 3,526 | 292 | 2,129 |
| 10 Mar | 7534.55 | 200.4 | 27.6 | 35.51 | 3,961 | -413 | 1,841 |
| 7 Mar | 7707.25 | 176.7 | -31.1 | 40.47 | 4,525 | 343 | 2,254 |
| 6 Mar | 7625.15 | 223 | 72.4 | 39.54 | 6,791 | -259 | 1,916 |
| 5 Mar | 7814.20 | 147.35 | -256.9 | 39.41 | 16,415 | 1,645 | 2,188 |
| 4 Mar | 7212.40 | 406 | 91.75 | 36.88 | 541 | -66 | 542 |
| 3 Mar | 7357.05 | 314.45 | -25.6 | 35.20 | 658 | -80 | 612 |
| 28 Feb | 7362.15 | 382.3 | 114.1 | 37.80 | 1,752 | -118 | 743 |
| 27 Feb | 7489.00 | 287 | 59.65 | 35.68 | 2,806 | -141 | 861 |
| 26 Feb | 7633.75 | 237.95 | 4.85 | 36.06 | 1,464 | 79 | 1,016 |
| 25 Feb | 7633.75 | 237.95 | 4.85 | 36.06 | 1,464 | 93 | 1,016 |
| 24 Feb | 7628.40 | 250.6 | -49.75 | 37.75 | 2,113 | 520 | 925 |
| 21 Feb | 7496.20 | 308 | 119.25 | 36.62 | 940 | 197 | 408 |
| 20 Feb | 7793.35 | 191.65 | -0.3 | 36.46 | 192 | 25 | 211 |
| 19 Feb | 7774.65 | 192.35 | -52.3 | 34.64 | 155 | 34 | 187 |
| 18 Feb | 7692.25 | 243.55 | 3.4 | 38.24 | 173 | 63 | 153 |
| 17 Feb | 7683.95 | 248.8 | 30.8 | 38.13 | 172 | 62 | 90 |
| 14 Feb | 7793.35 | 218 | 28.7 | 36.80 | 79 | -28 | 27 |
| 13 Feb | 7875.45 | 189.3 | 39.3 | 36.12 | 61 | 55 | 56 |
For Coforge Limited - strike price 7500 expiring on 27MAR2025
Delta for 7500 PE is -0.61
Historical price for 7500 PE is as follows
On 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 307.85, which was 53.55 higher than the previous day. The implied volatity was 36.62, the open interest changed by -114 which decreased total open position to 1499
On 12 Mar COFORGE was trading at 7400.30. The strike last trading price was 266, which was 106.6 higher than the previous day. The implied volatity was 36.86, the open interest changed by -440 which decreased total open position to 1695
On 11 Mar COFORGE was trading at 7632.10. The strike last trading price was 157.3, which was -40 lower than the previous day. The implied volatity was 36.48, the open interest changed by 292 which increased total open position to 2129
On 10 Mar COFORGE was trading at 7534.55. The strike last trading price was 200.4, which was 27.6 higher than the previous day. The implied volatity was 35.51, the open interest changed by -413 which decreased total open position to 1841
On 7 Mar COFORGE was trading at 7707.25. The strike last trading price was 176.7, which was -31.1 lower than the previous day. The implied volatity was 40.47, the open interest changed by 343 which increased total open position to 2254
On 6 Mar COFORGE was trading at 7625.15. The strike last trading price was 223, which was 72.4 higher than the previous day. The implied volatity was 39.54, the open interest changed by -259 which decreased total open position to 1916
On 5 Mar COFORGE was trading at 7814.20. The strike last trading price was 147.35, which was -256.9 lower than the previous day. The implied volatity was 39.41, the open interest changed by 1645 which increased total open position to 2188
On 4 Mar COFORGE was trading at 7212.40. The strike last trading price was 406, which was 91.75 higher than the previous day. The implied volatity was 36.88, the open interest changed by -66 which decreased total open position to 542
On 3 Mar COFORGE was trading at 7357.05. The strike last trading price was 314.45, which was -25.6 lower than the previous day. The implied volatity was 35.20, the open interest changed by -80 which decreased total open position to 612
On 28 Feb COFORGE was trading at 7362.15. The strike last trading price was 382.3, which was 114.1 higher than the previous day. The implied volatity was 37.80, the open interest changed by -118 which decreased total open position to 743
On 27 Feb COFORGE was trading at 7489.00. The strike last trading price was 287, which was 59.65 higher than the previous day. The implied volatity was 35.68, the open interest changed by -141 which decreased total open position to 861
On 26 Feb COFORGE was trading at 7633.75. The strike last trading price was 237.95, which was 4.85 higher than the previous day. The implied volatity was 36.06, the open interest changed by 79 which increased total open position to 1016
On 25 Feb COFORGE was trading at 7633.75. The strike last trading price was 237.95, which was 4.85 higher than the previous day. The implied volatity was 36.06, the open interest changed by 93 which increased total open position to 1016
On 24 Feb COFORGE was trading at 7628.40. The strike last trading price was 250.6, which was -49.75 lower than the previous day. The implied volatity was 37.75, the open interest changed by 520 which increased total open position to 925
On 21 Feb COFORGE was trading at 7496.20. The strike last trading price was 308, which was 119.25 higher than the previous day. The implied volatity was 36.62, the open interest changed by 197 which increased total open position to 408
On 20 Feb COFORGE was trading at 7793.35. The strike last trading price was 191.65, which was -0.3 lower than the previous day. The implied volatity was 36.46, the open interest changed by 25 which increased total open position to 211
On 19 Feb COFORGE was trading at 7774.65. The strike last trading price was 192.35, which was -52.3 lower than the previous day. The implied volatity was 34.64, the open interest changed by 34 which increased total open position to 187
On 18 Feb COFORGE was trading at 7692.25. The strike last trading price was 243.55, which was 3.4 higher than the previous day. The implied volatity was 38.24, the open interest changed by 63 which increased total open position to 153
On 17 Feb COFORGE was trading at 7683.95. The strike last trading price was 248.8, which was 30.8 higher than the previous day. The implied volatity was 38.13, the open interest changed by 62 which increased total open position to 90
On 14 Feb COFORGE was trading at 7793.35. The strike last trading price was 218, which was 28.7 higher than the previous day. The implied volatity was 36.80, the open interest changed by -28 which decreased total open position to 27
On 13 Feb COFORGE was trading at 7875.45. The strike last trading price was 189.3, which was 39.3 higher than the previous day. The implied volatity was 36.12, the open interest changed by 55 which increased total open position to 56
