`
Related Pages for COFORGE
[--[65.84.65.76]--]
COFORGE
Coforge Limited
6316.65 -7.00 (-0.11%)

Back to Option Chain

Historical option data for COFORGE

11 Apr 2025 04:10 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
COFORGE 24APR2025 8000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
11 Apr 6316.65 9.5 -2 - 4,243 35 6,059
9 Apr 6323.65 11.5 -5.5 - 2,617 154 6,025
8 Apr 6475.00 16.25 -4.75 58.38 5,316 -400 5,878
7 Apr 6340.70 20.95 6 62.28 8,754 699 6,294
4 Apr 6607.90 16.7 -33.25 45.87 9,862 1,035 5,750
3 Apr 7157.40 50.1 -143.55 40.21 13,343 2,719 4,703
2 Apr 7761.55 192.2 -8.95 35.99 3,875 294 1,958
1 Apr 7780.80 200.05 -180.65 35.69 2,601 505 1,666
28 Mar 8109.20 360.65 -69.65 33.59 1,390 -67 1,161
27 Mar 8107.60 429.95 67.35 37.43 3,651 -217 1,237
26 Mar 8027.20 360.05 11.9 35.55 2,831 98 1,470
25 Mar 7958.20 335 55.15 36.33 6,614 168 1,386
24 Mar 7769.55 273.15 23.35 38.68 1,620 371 1,219
21 Mar 7746.80 246.75 44.35 34.67 963 -103 847
20 Mar 7578.30 198.85 2.1 36.79 1,964 580 951
19 Mar 7550.45 194.9 7.3 37.20 453 210 361
18 Mar 7566.00 190.95 57.8 34.30 148 29 151
17 Mar 7365.05 131 -0.9 35.06 89 2 121
13 Mar 7292.25 134 -36.2 34.94 54 13 118
12 Mar 7400.30 179 -60.95 36.79 132 50 106
11 Mar 7632.10 238.95 19.95 33.40 78 11 56
10 Mar 7534.55 219 -74.65 35.01 37 15 36
7 Mar 7707.25 293.65 39.6 33.42 7 0 21
6 Mar 7625.15 251 -90.95 33.94 19 4 19
5 Mar 7814.20 346.35 -572.65 32.86 25 15 15
27 Feb 7489.00 919 0 3.32 0 0 0
26 Feb 7633.75 919 0 2.64 0 0 0
25 Feb 7633.75 919 0 2.64 0 0 0
24 Feb 7628.40 919 0 2.10 0 0 0
21 Feb 7496.20 919 0 1.98 0 0 0
20 Feb 7793.35 919 0 0.74 0 0 0
19 Feb 7774.65 919 0 0.86 0 0 0
18 Feb 7692.25 919 0 1.36 0 0 0
17 Feb 7683.95 919 0 2.37 0 0 0
14 Feb 7793.35 919 0 0.67 0 0 0
13 Feb 7875.45 919 0 - 0 0 0
12 Feb 8004.40 919 0 - 0 0 0
11 Feb 8096.75 919 0 - 0 0 0
10 Feb 8414.45 0 0 - 0 0 0
7 Feb 8535.85 0 0 - 0 0 0
6 Feb 8521.35 0 0 - 0 0 0
5 Feb 8502.15 0 0 - 0 0 0
4 Feb 8459.05 0 0 - 0 0 0
3 Feb 8344.10 0 0 - 0 0 0
1 Feb 8076.35 0 0 - 0 0 0

For Coforge Limited - strike price 8000 expiring on 24APR2025

Delta for 8000 CE is -

Historical price for 8000 CE is as follows

On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 9.5, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 6059


On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 11.5, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 154 which increased total open position to 6025


On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 16.25, which was -4.75 lower than the previous day. The implied volatity was 58.38, the open interest changed by -400 which decreased total open position to 5878


On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 20.95, which was 6 higher than the previous day. The implied volatity was 62.28, the open interest changed by 699 which increased total open position to 6294


On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 16.7, which was -33.25 lower than the previous day. The implied volatity was 45.87, the open interest changed by 1035 which increased total open position to 5750


On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 50.1, which was -143.55 lower than the previous day. The implied volatity was 40.21, the open interest changed by 2719 which increased total open position to 4703


On 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 192.2, which was -8.95 lower than the previous day. The implied volatity was 35.99, the open interest changed by 294 which increased total open position to 1958


On 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 200.05, which was -180.65 lower than the previous day. The implied volatity was 35.69, the open interest changed by 505 which increased total open position to 1666


On 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 360.65, which was -69.65 lower than the previous day. The implied volatity was 33.59, the open interest changed by -67 which decreased total open position to 1161


On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 429.95, which was 67.35 higher than the previous day. The implied volatity was 37.43, the open interest changed by -217 which decreased total open position to 1237


On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 360.05, which was 11.9 higher than the previous day. The implied volatity was 35.55, the open interest changed by 98 which increased total open position to 1470


On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 335, which was 55.15 higher than the previous day. The implied volatity was 36.33, the open interest changed by 168 which increased total open position to 1386


On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 273.15, which was 23.35 higher than the previous day. The implied volatity was 38.68, the open interest changed by 371 which increased total open position to 1219


On 21 Mar COFORGE was trading at 7746.80. The strike last trading price was 246.75, which was 44.35 higher than the previous day. The implied volatity was 34.67, the open interest changed by -103 which decreased total open position to 847


On 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 198.85, which was 2.1 higher than the previous day. The implied volatity was 36.79, the open interest changed by 580 which increased total open position to 951


On 19 Mar COFORGE was trading at 7550.45. The strike last trading price was 194.9, which was 7.3 higher than the previous day. The implied volatity was 37.20, the open interest changed by 210 which increased total open position to 361


On 18 Mar COFORGE was trading at 7566.00. The strike last trading price was 190.95, which was 57.8 higher than the previous day. The implied volatity was 34.30, the open interest changed by 29 which increased total open position to 151


On 17 Mar COFORGE was trading at 7365.05. The strike last trading price was 131, which was -0.9 lower than the previous day. The implied volatity was 35.06, the open interest changed by 2 which increased total open position to 121


On 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 134, which was -36.2 lower than the previous day. The implied volatity was 34.94, the open interest changed by 13 which increased total open position to 118


On 12 Mar COFORGE was trading at 7400.30. The strike last trading price was 179, which was -60.95 lower than the previous day. The implied volatity was 36.79, the open interest changed by 50 which increased total open position to 106


On 11 Mar COFORGE was trading at 7632.10. The strike last trading price was 238.95, which was 19.95 higher than the previous day. The implied volatity was 33.40, the open interest changed by 11 which increased total open position to 56


On 10 Mar COFORGE was trading at 7534.55. The strike last trading price was 219, which was -74.65 lower than the previous day. The implied volatity was 35.01, the open interest changed by 15 which increased total open position to 36


On 7 Mar COFORGE was trading at 7707.25. The strike last trading price was 293.65, which was 39.6 higher than the previous day. The implied volatity was 33.42, the open interest changed by 0 which decreased total open position to 21


On 6 Mar COFORGE was trading at 7625.15. The strike last trading price was 251, which was -90.95 lower than the previous day. The implied volatity was 33.94, the open interest changed by 4 which increased total open position to 19


On 5 Mar COFORGE was trading at 7814.20. The strike last trading price was 346.35, which was -572.65 lower than the previous day. The implied volatity was 32.86, the open interest changed by 15 which increased total open position to 15


On 27 Feb COFORGE was trading at 7489.00. The strike last trading price was 919, which was 0 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0


On 26 Feb COFORGE was trading at 7633.75. The strike last trading price was 919, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0


On 25 Feb COFORGE was trading at 7633.75. The strike last trading price was 919, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0


On 24 Feb COFORGE was trading at 7628.40. The strike last trading price was 919, which was 0 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0


On 21 Feb COFORGE was trading at 7496.20. The strike last trading price was 919, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0


On 20 Feb COFORGE was trading at 7793.35. The strike last trading price was 919, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0


On 19 Feb COFORGE was trading at 7774.65. The strike last trading price was 919, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0


On 18 Feb COFORGE was trading at 7692.25. The strike last trading price was 919, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0


On 17 Feb COFORGE was trading at 7683.95. The strike last trading price was 919, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0


On 14 Feb COFORGE was trading at 7793.35. The strike last trading price was 919, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0


On 13 Feb COFORGE was trading at 7875.45. The strike last trading price was 919, 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 Feb COFORGE was trading at 8004.40. The strike last trading price was 919, 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 Feb COFORGE was trading at 8096.75. The strike last trading price was 919, 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 Feb COFORGE was trading at 8414.45. The strike last trading price was 0, 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 Feb COFORGE was trading at 8535.85. The strike last trading price was 0, 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 Feb COFORGE was trading at 8521.35. The strike last trading price was 0, 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 Feb COFORGE was trading at 8502.15. The strike last trading price was 0, 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 4 Feb COFORGE was trading at 8459.05. The strike last trading price was 0, 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 3 Feb COFORGE was trading at 8344.10. The strike last trading price was 0, 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 1 Feb COFORGE was trading at 8076.35. The strike last trading price was 0, 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 8000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
11 Apr 6316.65 1619.95 -50.05 - 35 -27 614
9 Apr 6323.65 1670 105 - 15 0 656
8 Apr 6475.00 1565 -71.4 - 12 -8 656
7 Apr 6340.70 1636.4 263.95 - 37 -24 665
4 Apr 6607.90 1303.95 442.8 48.94 415 77 684
3 Apr 7157.40 871.65 485.05 45.51 217 -19 609
2 Apr 7761.55 382.5 -15.35 36.04 486 -19 629
1 Apr 7780.80 401 145.5 38.47 3,149 -78 648
28 Mar 8109.20 266.1 11.5 37.61 2,361 33 726
27 Mar 8107.60 245.5 -64.55 36.97 1,972 297 696
26 Mar 8027.20 311.25 -35.4 38.99 1,715 135 405
25 Mar 7958.20 352 -86.25 39.36 1,315 182 275
24 Mar 7769.55 436.7 -27 37.69 118 25 94
21 Mar 7746.80 460 -90 37.84 109 -25 69
20 Mar 7578.30 550 -27.35 35.15 30 22 94
19 Mar 7550.45 582.9 25.6 35.98 44 26 70
18 Mar 7566.00 550 -209 35.38 4 0 44
17 Mar 7365.05 759 59 42.21 7 0 43
13 Mar 7292.25 700 0 0.00 0 -46 0
12 Mar 7400.30 700 104 36.76 69 -46 43
11 Mar 7632.10 596 137.45 41.51 100 89 89
10 Mar 7534.55 458.55 0 - 0 0 0
7 Mar 7707.25 458.55 0 - 0 0 0
6 Mar 7625.15 458.55 0 - 0 0 0
5 Mar 7814.20 458.55 0 - 0 0 0
27 Feb 7489.00 458.55 0 - 0 0 0
26 Feb 7633.75 458.55 0 - 0 0 0
25 Feb 7633.75 458.55 0 - 0 0 0
24 Feb 7628.40 458.55 0 - 0 0 0
21 Feb 7496.20 458.55 0 - 0 0 0
20 Feb 7793.35 458.55 0 - 0 0 0
19 Feb 7774.65 458.55 0 - 0 0 0
18 Feb 7692.25 458.55 0 - 0 0 0
17 Feb 7683.95 458.55 0 - 0 0 0
14 Feb 7793.35 458.55 0 - 0 0 0
13 Feb 7875.45 458.55 0 0.14 0 0 0
12 Feb 8004.40 0 0 1.10 0 0 0
11 Feb 8096.75 0 0 1.92 0 0 0
10 Feb 8414.45 0 0 3.90 0 0 0
7 Feb 8535.85 0 0 4.51 0 0 0
6 Feb 8521.35 0 0 4.48 0 0 0
5 Feb 8502.15 0 0 4.32 0 0 0
4 Feb 8459.05 0 0 4.14 0 0 0
3 Feb 8344.10 0 0 3.39 0 0 0
1 Feb 8076.35 0 0 1.65 0 0 0

For Coforge Limited - strike price 8000 expiring on 24APR2025

Delta for 8000 PE is -

Historical price for 8000 PE is as follows

On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 1619.95, which was -50.05 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 614


On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 1670, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 656


On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 1565, which was -71.4 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 656


On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 1636.4, which was 263.95 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 665


On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 1303.95, which was 442.8 higher than the previous day. The implied volatity was 48.94, the open interest changed by 77 which increased total open position to 684


On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 871.65, which was 485.05 higher than the previous day. The implied volatity was 45.51, the open interest changed by -19 which decreased total open position to 609


On 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 382.5, which was -15.35 lower than the previous day. The implied volatity was 36.04, the open interest changed by -19 which decreased total open position to 629


On 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 401, which was 145.5 higher than the previous day. The implied volatity was 38.47, the open interest changed by -78 which decreased total open position to 648


On 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 266.1, which was 11.5 higher than the previous day. The implied volatity was 37.61, the open interest changed by 33 which increased total open position to 726


On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 245.5, which was -64.55 lower than the previous day. The implied volatity was 36.97, the open interest changed by 297 which increased total open position to 696


On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 311.25, which was -35.4 lower than the previous day. The implied volatity was 38.99, the open interest changed by 135 which increased total open position to 405


On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 352, which was -86.25 lower than the previous day. The implied volatity was 39.36, the open interest changed by 182 which increased total open position to 275


On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 436.7, which was -27 lower than the previous day. The implied volatity was 37.69, the open interest changed by 25 which increased total open position to 94


On 21 Mar COFORGE was trading at 7746.80. The strike last trading price was 460, which was -90 lower than the previous day. The implied volatity was 37.84, the open interest changed by -25 which decreased total open position to 69


On 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 550, which was -27.35 lower than the previous day. The implied volatity was 35.15, the open interest changed by 22 which increased total open position to 94


On 19 Mar COFORGE was trading at 7550.45. The strike last trading price was 582.9, which was 25.6 higher than the previous day. The implied volatity was 35.98, the open interest changed by 26 which increased total open position to 70


On 18 Mar COFORGE was trading at 7566.00. The strike last trading price was 550, which was -209 lower than the previous day. The implied volatity was 35.38, the open interest changed by 0 which decreased total open position to 44


On 17 Mar COFORGE was trading at 7365.05. The strike last trading price was 759, which was 59 higher than the previous day. The implied volatity was 42.21, the open interest changed by 0 which decreased total open position to 43


On 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 700, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -46 which decreased total open position to 0


On 12 Mar COFORGE was trading at 7400.30. The strike last trading price was 700, which was 104 higher than the previous day. The implied volatity was 36.76, the open interest changed by -46 which decreased total open position to 43


On 11 Mar COFORGE was trading at 7632.10. The strike last trading price was 596, which was 137.45 higher than the previous day. The implied volatity was 41.51, the open interest changed by 89 which increased total open position to 89


On 10 Mar COFORGE was trading at 7534.55. The strike last trading price was 458.55, 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 458.55, 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 458.55, 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 458.55, 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 27 Feb COFORGE was trading at 7489.00. The strike last trading price was 458.55, 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 26 Feb COFORGE was trading at 7633.75. The strike last trading price was 458.55, 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 25 Feb COFORGE was trading at 7633.75. The strike last trading price was 458.55, 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 24 Feb COFORGE was trading at 7628.40. The strike last trading price was 458.55, 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 21 Feb COFORGE was trading at 7496.20. The strike last trading price was 458.55, 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 20 Feb COFORGE was trading at 7793.35. The strike last trading price was 458.55, 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 19 Feb COFORGE was trading at 7774.65. The strike last trading price was 458.55, 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 18 Feb COFORGE was trading at 7692.25. The strike last trading price was 458.55, 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 Feb COFORGE was trading at 7683.95. The strike last trading price was 458.55, 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 14 Feb COFORGE was trading at 7793.35. The strike last trading price was 458.55, 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 Feb COFORGE was trading at 7875.45. The strike last trading price was 458.55, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0


On 12 Feb COFORGE was trading at 8004.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.10, the open interest changed by 0 which decreased total open position to 0


On 11 Feb COFORGE was trading at 8096.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0


On 10 Feb COFORGE was trading at 8414.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.90, the open interest changed by 0 which decreased total open position to 0


On 7 Feb COFORGE was trading at 8535.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0


On 6 Feb COFORGE was trading at 8521.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0


On 5 Feb COFORGE was trading at 8502.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0


On 4 Feb COFORGE was trading at 8459.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0


On 3 Feb COFORGE was trading at 8344.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0


On 1 Feb COFORGE was trading at 8076.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0