COFORGE
Coforge Limited
Historical option data for COFORGE
11 Apr 2025 04:10 PM IST
| COFORGE 24APR2025 7900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 6316.65 | 10.4 | -2.15 | - | 1,478 | 386 | 1,507 | |||
| 9 Apr | 6323.65 | 13.05 | -7.35 | - | 647 | 8 | 1,120 | |||
| 8 Apr | 6475.00 | 18.75 | -4.95 | 57.21 | 1,147 | -41 | 1,115 | |||
| 7 Apr | 6340.70 | 24.65 | 6.95 | - | 2,246 | -89 | 1,169 | |||
| 4 Apr | 6607.90 | 18.85 | -42.15 | 44.42 | 3,177 | 211 | 1,289 | |||
| 3 Apr | 7157.40 | 62 | -170.05 | 39.75 | 4,523 | 469 | 1,078 | |||
| 2 Apr | 7761.55 | 230 | -10.9 | 35.27 | 1,570 | 41 | 610 | |||
| 1 Apr | 7780.80 | 240 | -189.85 | 35.60 | 923 | 70 | 569 | |||
| 28 Mar | 8109.20 | 416.15 | -75.8 | 33.35 | 204 | 12 | 499 | |||
| 27 Mar | 8107.60 | 500 | 86.25 | 38.82 | 330 | 0 | 487 | |||
| 26 Mar | 8027.20 | 414.05 | 15.15 | 35.54 | 337 | -7 | 496 | |||
| 25 Mar | 7958.20 | 387 | 64.85 | 36.50 | 2,007 | 352 | 502 | |||
| 24 Mar | 7769.55 | 316 | 28.8 | 38.79 | 324 | 119 | 150 | |||
| 21 Mar | 7746.80 | 279.35 | 41.35 | 33.77 | 28 | 10 | 31 | |||
|
|
||||||||||
| 20 Mar | 7578.30 | 238 | 14.35 | 37.45 | 22 | 6 | 20 | |||
| 19 Mar | 7550.45 | 225.95 | 0.95 | 37.05 | 12 | 2 | 14 | |||
| 18 Mar | 7566.00 | 225 | 74.95 | 34.34 | 7 | 5 | 12 | |||
| 17 Mar | 7365.05 | 150.05 | -51.4 | 34.33 | 2 | 0 | 9 | |||
| 13 Mar | 7292.25 | 201.45 | 0 | 0.00 | 0 | 5 | 0 | |||
| 12 Mar | 7400.30 | 201.45 | -65.6 | 36.13 | 12 | 3 | 7 | |||
| 11 Mar | 7632.10 | 267.05 | -128.1 | 32.51 | 3 | 1 | 2 | |||
| 10 Mar | 7534.55 | 395.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 7707.25 | 395.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 7625.15 | 395.15 | 0 | 0.00 | 0 | 1 | 0 | |||
| 5 Mar | 7814.20 | 395.15 | 37.2 | 33.10 | 2 | 1 | 1 | |||
For Coforge Limited - strike price 7900 expiring on 24APR2025
Delta for 7900 CE is -
Historical price for 7900 CE is as follows
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 10.4, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 386 which increased total open position to 1507
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 13.05, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 1120
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 18.75, which was -4.95 lower than the previous day. The implied volatity was 57.21, the open interest changed by -41 which decreased total open position to 1115
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 24.65, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -89 which decreased total open position to 1169
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 18.85, which was -42.15 lower than the previous day. The implied volatity was 44.42, the open interest changed by 211 which increased total open position to 1289
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 62, which was -170.05 lower than the previous day. The implied volatity was 39.75, the open interest changed by 469 which increased total open position to 1078
On 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 230, which was -10.9 lower than the previous day. The implied volatity was 35.27, the open interest changed by 41 which increased total open position to 610
On 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 240, which was -189.85 lower than the previous day. The implied volatity was 35.60, the open interest changed by 70 which increased total open position to 569
On 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 416.15, which was -75.8 lower than the previous day. The implied volatity was 33.35, the open interest changed by 12 which increased total open position to 499
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 500, which was 86.25 higher than the previous day. The implied volatity was 38.82, the open interest changed by 0 which decreased total open position to 487
On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 414.05, which was 15.15 higher than the previous day. The implied volatity was 35.54, the open interest changed by -7 which decreased total open position to 496
On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 387, which was 64.85 higher than the previous day. The implied volatity was 36.50, the open interest changed by 352 which increased total open position to 502
On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 316, which was 28.8 higher than the previous day. The implied volatity was 38.79, the open interest changed by 119 which increased total open position to 150
On 21 Mar COFORGE was trading at 7746.80. The strike last trading price was 279.35, which was 41.35 higher than the previous day. The implied volatity was 33.77, the open interest changed by 10 which increased total open position to 31
On 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 238, which was 14.35 higher than the previous day. The implied volatity was 37.45, the open interest changed by 6 which increased total open position to 20
On 19 Mar COFORGE was trading at 7550.45. The strike last trading price was 225.95, which was 0.95 higher than the previous day. The implied volatity was 37.05, the open interest changed by 2 which increased total open position to 14
On 18 Mar COFORGE was trading at 7566.00. The strike last trading price was 225, which was 74.95 higher than the previous day. The implied volatity was 34.34, the open interest changed by 5 which increased total open position to 12
On 17 Mar COFORGE was trading at 7365.05. The strike last trading price was 150.05, which was -51.4 lower than the previous day. The implied volatity was 34.33, the open interest changed by 0 which decreased total open position to 9
On 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 201.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 12 Mar COFORGE was trading at 7400.30. The strike last trading price was 201.45, which was -65.6 lower than the previous day. The implied volatity was 36.13, the open interest changed by 3 which increased total open position to 7
On 11 Mar COFORGE was trading at 7632.10. The strike last trading price was 267.05, which was -128.1 lower than the previous day. The implied volatity was 32.51, the open interest changed by 1 which increased total open position to 2
On 10 Mar COFORGE was trading at 7534.55. The strike last trading price was 395.15, 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 395.15, 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 6 Mar COFORGE was trading at 7625.15. The strike last trading price was 395.15, 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 5 Mar COFORGE was trading at 7814.20. The strike last trading price was 395.15, which was 37.2 higher than the previous day. The implied volatity was 33.10, the open interest changed by 1 which increased total open position to 1
| COFORGE 24APR2025 7900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 6316.65 | 1459.75 | 18.15 | - | 9 | -6 | 264 |
| 9 Apr | 6323.65 | 1441.6 | 0 | 0.00 | 0 | -1 | 0 |
| 8 Apr | 6475.00 | 1441.6 | -119.6 | 72.49 | 1 | 0 | 271 |
| 7 Apr | 6340.70 | 1564.6 | 279.8 | - | 12 | -1 | 270 |
| 4 Apr | 6607.90 | 1276.8 | 502.1 | 68.86 | 77 | 17 | 267 |
| 3 Apr | 7157.40 | 787.05 | 461.1 | 45.15 | 333 | -33 | 250 |
| 2 Apr | 7761.55 | 324.75 | -12.55 | 36.75 | 593 | -59 | 286 |
| 1 Apr | 7780.80 | 341 | 126.8 | 38.26 | 1,887 | -43 | 345 |
| 28 Mar | 8109.20 | 222.3 | 5.3 | 37.51 | 782 | 142 | 388 |
| 27 Mar | 8107.60 | 207.3 | -57.55 | 37.26 | 570 | 19 | 246 |
| 26 Mar | 8027.20 | 263.85 | -36.8 | 38.83 | 424 | -14 | 228 |
| 25 Mar | 7958.20 | 298.95 | -81.45 | 38.92 | 902 | 163 | 242 |
| 24 Mar | 7769.55 | 381 | -14 | 37.88 | 109 | 77 | 79 |
| 21 Mar | 7746.80 | 395 | -91 | 37.06 | 2 | 0 | 1 |
| 20 Mar | 7578.30 | 486 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 7550.45 | 486 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Mar | 7566.00 | 486 | -196.5 | 35.48 | 1 | 0 | 0 |
| 17 Mar | 7365.05 | 682.5 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 7292.25 | 682.5 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 7400.30 | 682.5 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 7632.10 | 682.5 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 7534.55 | 682.5 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 7707.25 | 682.5 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 7625.15 | 682.5 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 7814.20 | 682.5 | 0 | 0.26 | 0 | 0 | 0 |
For Coforge Limited - strike price 7900 expiring on 24APR2025
Delta for 7900 PE is -
Historical price for 7900 PE is as follows
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 1459.75, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 264
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 1441.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 1441.6, which was -119.6 lower than the previous day. The implied volatity was 72.49, the open interest changed by 0 which decreased total open position to 271
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 1564.6, which was 279.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 270
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 1276.8, which was 502.1 higher than the previous day. The implied volatity was 68.86, the open interest changed by 17 which increased total open position to 267
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 787.05, which was 461.1 higher than the previous day. The implied volatity was 45.15, the open interest changed by -33 which decreased total open position to 250
On 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 324.75, which was -12.55 lower than the previous day. The implied volatity was 36.75, the open interest changed by -59 which decreased total open position to 286
On 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 341, which was 126.8 higher than the previous day. The implied volatity was 38.26, the open interest changed by -43 which decreased total open position to 345
On 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 222.3, which was 5.3 higher than the previous day. The implied volatity was 37.51, the open interest changed by 142 which increased total open position to 388
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 207.3, which was -57.55 lower than the previous day. The implied volatity was 37.26, the open interest changed by 19 which increased total open position to 246
On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 263.85, which was -36.8 lower than the previous day. The implied volatity was 38.83, the open interest changed by -14 which decreased total open position to 228
On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 298.95, which was -81.45 lower than the previous day. The implied volatity was 38.92, the open interest changed by 163 which increased total open position to 242
On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 381, which was -14 lower than the previous day. The implied volatity was 37.88, the open interest changed by 77 which increased total open position to 79
On 21 Mar COFORGE was trading at 7746.80. The strike last trading price was 395, which was -91 lower than the previous day. The implied volatity was 37.06, the open interest changed by 0 which decreased total open position to 1
On 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 486, 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 19 Mar COFORGE was trading at 7550.45. The strike last trading price was 486, 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 18 Mar COFORGE was trading at 7566.00. The strike last trading price was 486, which was -196.5 lower than the previous day. The implied volatity was 35.48, 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 682.5, 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 682.5, 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 682.5, 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 682.5, 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 10 Mar COFORGE was trading at 7534.55. The strike last trading price was 682.5, 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 682.5, 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 682.5, 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 682.5, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
