COFORGE
Coforge Limited
Historical option data for COFORGE
11 Apr 2025 04:10 PM IST
| COFORGE 24APR2025 7700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 1.24
Theta: -3.01
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 6316.65 | 14.85 | -2.2 | 61.09 | 1,382 | -166 | 1,073 | |||
| 9 Apr | 6323.65 | 17.55 | -10.05 | 59.49 | 885 | 43 | 1,261 | |||
| 8 Apr | 6475.00 | 26.3 | -6.15 | 55.34 | 1,582 | -238 | 1,214 | |||
| 7 Apr | 6340.70 | 32.55 | 6.1 | 59.45 | 4,097 | 242 | 1,456 | |||
| 4 Apr | 6607.90 | 30.5 | -65.85 | 43.76 | 4,453 | 267 | 1,214 | |||
| 3 Apr | 7157.40 | 95.1 | -235.1 | 39.01 | 4,857 | 621 | 964 | |||
| 2 Apr | 7761.55 | 329.65 | -9.5 | 35.51 | 2,207 | 137 | 352 | |||
| 1 Apr | 7780.80 | 335.15 | -232.7 | 35.22 | 233 | 28 | 215 | |||
| 28 Mar | 8109.20 | 542.55 | -100.85 | 32.72 | 26 | 1 | 187 | |||
| 27 Mar | 8107.60 | 647 | 106.95 | 41.18 | 68 | 22 | 184 | |||
| 26 Mar | 8027.20 | 540.05 | 21.5 | 35.96 | 56 | 22 | 162 | |||
| 25 Mar | 7958.20 | 504.75 | 83.4 | 36.83 | 374 | 3 | 140 | |||
| 24 Mar | 7769.55 | 414 | 31.45 | 38.89 | 717 | 26 | 136 | |||
| 21 Mar | 7746.80 | 382.8 | 68.8 | 34.52 | 510 | 56 | 105 | |||
| 20 Mar | 7578.30 | 308 | 11.9 | 36.40 | 93 | 34 | 49 | |||
|
|
||||||||||
| 19 Mar | 7550.45 | 298 | 27 | 36.53 | 23 | 8 | 13 | |||
| 18 Mar | 7566.00 | 271 | 76.05 | 30.74 | 2 | 0 | 4 | |||
| 17 Mar | 7365.05 | 194.95 | -121.05 | 32.57 | 1 | 0 | 3 | |||
| 13 Mar | 7292.25 | 316 | 0 | 0.00 | 0 | 1 | 0 | |||
| 12 Mar | 7400.30 | 316 | -48.35 | 40.83 | 2 | 0 | 2 | |||
| 11 Mar | 7632.10 | 366 | 14.25 | 33.59 | 3 | -1 | 2 | |||
| 10 Mar | 7534.55 | 351.75 | -84.65 | 36.90 | 3 | 2 | 2 | |||
| 7 Mar | 7707.25 | 436.4 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 7625.15 | 436.4 | 0 | 0.08 | 0 | 0 | 0 | |||
| 5 Mar | 7814.20 | 436.4 | 0 | - | 0 | 0 | 0 | |||
For Coforge Limited - strike price 7700 expiring on 24APR2025
Delta for 7700 CE is 0.05
Historical price for 7700 CE is as follows
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 14.85, which was -2.2 lower than the previous day. The implied volatity was 61.09, the open interest changed by -166 which decreased total open position to 1073
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 17.55, which was -10.05 lower than the previous day. The implied volatity was 59.49, the open interest changed by 43 which increased total open position to 1261
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 26.3, which was -6.15 lower than the previous day. The implied volatity was 55.34, the open interest changed by -238 which decreased total open position to 1214
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 32.55, which was 6.1 higher than the previous day. The implied volatity was 59.45, the open interest changed by 242 which increased total open position to 1456
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 30.5, which was -65.85 lower than the previous day. The implied volatity was 43.76, the open interest changed by 267 which increased total open position to 1214
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 95.1, which was -235.1 lower than the previous day. The implied volatity was 39.01, the open interest changed by 621 which increased total open position to 964
On 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 329.65, which was -9.5 lower than the previous day. The implied volatity was 35.51, the open interest changed by 137 which increased total open position to 352
On 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 335.15, which was -232.7 lower than the previous day. The implied volatity was 35.22, the open interest changed by 28 which increased total open position to 215
On 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 542.55, which was -100.85 lower than the previous day. The implied volatity was 32.72, the open interest changed by 1 which increased total open position to 187
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 647, which was 106.95 higher than the previous day. The implied volatity was 41.18, the open interest changed by 22 which increased total open position to 184
On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 540.05, which was 21.5 higher than the previous day. The implied volatity was 35.96, the open interest changed by 22 which increased total open position to 162
On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 504.75, which was 83.4 higher than the previous day. The implied volatity was 36.83, the open interest changed by 3 which increased total open position to 140
On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 414, which was 31.45 higher than the previous day. The implied volatity was 38.89, the open interest changed by 26 which increased total open position to 136
On 21 Mar COFORGE was trading at 7746.80. The strike last trading price was 382.8, which was 68.8 higher than the previous day. The implied volatity was 34.52, the open interest changed by 56 which increased total open position to 105
On 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 308, which was 11.9 higher than the previous day. The implied volatity was 36.40, the open interest changed by 34 which increased total open position to 49
On 19 Mar COFORGE was trading at 7550.45. The strike last trading price was 298, which was 27 higher than the previous day. The implied volatity was 36.53, the open interest changed by 8 which increased total open position to 13
On 18 Mar COFORGE was trading at 7566.00. The strike last trading price was 271, which was 76.05 higher than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 4
On 17 Mar COFORGE was trading at 7365.05. The strike last trading price was 194.95, which was -121.05 lower than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 3
On 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 316, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Mar COFORGE was trading at 7400.30. The strike last trading price was 316, which was -48.35 lower than the previous day. The implied volatity was 40.83, the open interest changed by 0 which decreased total open position to 2
On 11 Mar COFORGE was trading at 7632.10. The strike last trading price was 366, which was 14.25 higher than the previous day. The implied volatity was 33.59, the open interest changed by -1 which decreased total open position to 2
On 10 Mar COFORGE was trading at 7534.55. The strike last trading price was 351.75, which was -84.65 lower than the previous day. The implied volatity was 36.90, the open interest changed by 2 which increased total open position to 2
On 7 Mar COFORGE was trading at 7707.25. The strike last trading price was 436.4, which was 0 lower than the previous day. The implied volatity was -, 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 436.4, which was 0 lower than the previous day. The implied volatity was 0.08, 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 436.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COFORGE 24APR2025 7700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0.86
Theta: 0.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 6316.65 | 1369.5 | -20.5 | 54.45 | 31 | -10 | 155 |
| 9 Apr | 6323.65 | 1390 | 67.2 | 54.90 | 5 | -1 | 166 |
| 8 Apr | 6475.00 | 1294.45 | -28.35 | 0.00 | 0 | -20 | 0 |
| 7 Apr | 6340.70 | 1294.45 | 210.45 | 58.40 | 40 | -19 | 168 |
| 4 Apr | 6607.90 | 1030 | 427.55 | 49.28 | 246 | -161 | 188 |
| 3 Apr | 7157.40 | 618 | 388.2 | 42.97 | 1,132 | -212 | 361 |
| 2 Apr | 7761.55 | 228 | -11.85 | 37.34 | 3,018 | 159 | 588 |
| 1 Apr | 7780.80 | 241 | 93.35 | 38.40 | 1,097 | 77 | 433 |
| 28 Mar | 8109.20 | 153.15 | 1.95 | 37.87 | 813 | 152 | 356 |
| 27 Mar | 8107.60 | 148.65 | -39.95 | 38.48 | 374 | 38 | 206 |
| 26 Mar | 8027.20 | 187.95 | -30.15 | 39.13 | 347 | 7 | 168 |
| 25 Mar | 7958.20 | 220 | -65.7 | 39.62 | 433 | -5 | 160 |
| 24 Mar | 7769.55 | 288.9 | -13 | 38.89 | 348 | 81 | 173 |
| 21 Mar | 7746.80 | 303 | -72.5 | 38.16 | 120 | -5 | 92 |
| 20 Mar | 7578.30 | 375.5 | -10.85 | 36.28 | 80 | 63 | 97 |
| 19 Mar | 7550.45 | 391.9 | -171.25 | 35.71 | 36 | 32 | 32 |
| 18 Mar | 7566.00 | 563.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 7365.05 | 563.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 7292.25 | 563.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 7400.30 | 563.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 7632.10 | 563.15 | 0 | 0.25 | 0 | 0 | 0 |
| 10 Mar | 7534.55 | 563.15 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 7707.25 | 563.15 | 0 | 1.11 | 0 | 0 | 0 |
| 6 Mar | 7625.15 | 563.15 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 7814.20 | 563.15 | 0 | 1.97 | 0 | 0 | 0 |
For Coforge Limited - strike price 7700 expiring on 24APR2025
Delta for 7700 PE is -0.97
Historical price for 7700 PE is as follows
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 1369.5, which was -20.5 lower than the previous day. The implied volatity was 54.45, the open interest changed by -10 which decreased total open position to 155
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 1390, which was 67.2 higher than the previous day. The implied volatity was 54.90, the open interest changed by -1 which decreased total open position to 166
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 1294.45, which was -28.35 lower than the previous day. The implied volatity was 0.00, the open interest changed by -20 which decreased total open position to 0
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 1294.45, which was 210.45 higher than the previous day. The implied volatity was 58.40, the open interest changed by -19 which decreased total open position to 168
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 1030, which was 427.55 higher than the previous day. The implied volatity was 49.28, the open interest changed by -161 which decreased total open position to 188
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 618, which was 388.2 higher than the previous day. The implied volatity was 42.97, the open interest changed by -212 which decreased total open position to 361
On 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 228, which was -11.85 lower than the previous day. The implied volatity was 37.34, the open interest changed by 159 which increased total open position to 588
On 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 241, which was 93.35 higher than the previous day. The implied volatity was 38.40, the open interest changed by 77 which increased total open position to 433
On 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 153.15, which was 1.95 higher than the previous day. The implied volatity was 37.87, the open interest changed by 152 which increased total open position to 356
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 148.65, which was -39.95 lower than the previous day. The implied volatity was 38.48, the open interest changed by 38 which increased total open position to 206
On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 187.95, which was -30.15 lower than the previous day. The implied volatity was 39.13, the open interest changed by 7 which increased total open position to 168
On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 220, which was -65.7 lower than the previous day. The implied volatity was 39.62, the open interest changed by -5 which decreased total open position to 160
On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 288.9, which was -13 lower than the previous day. The implied volatity was 38.89, the open interest changed by 81 which increased total open position to 173
On 21 Mar COFORGE was trading at 7746.80. The strike last trading price was 303, which was -72.5 lower than the previous day. The implied volatity was 38.16, the open interest changed by -5 which decreased total open position to 92
On 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 375.5, which was -10.85 lower than the previous day. The implied volatity was 36.28, the open interest changed by 63 which increased total open position to 97
On 19 Mar COFORGE was trading at 7550.45. The strike last trading price was 391.9, which was -171.25 lower than the previous day. The implied volatity was 35.71, the open interest changed by 32 which increased total open position to 32
On 18 Mar COFORGE was trading at 7566.00. The strike last trading price was 563.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar COFORGE was trading at 7365.05. The strike last trading price was 563.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 563.15, which was 0 lower than the previous day. The implied volatity was -, 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 563.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar COFORGE was trading at 7632.10. The strike last trading price was 563.15, which was 0 lower than the previous day. The implied volatity was 0.25, 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 563.15, which was 0 lower than the previous day. The implied volatity was -, 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 563.15, which was 0 lower than the previous day. The implied volatity was 1.11, 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 563.15, which was 0 lower than the previous day. The implied volatity was -, 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 563.15, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
