COFORGE
Coforge Limited
Historical option data for COFORGE
11 Apr 2025 04:10 PM IST
| COFORGE 24APR2025 8100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 11 Apr | 6316.65 | 8.5 | -1.35 | - | 616 | -4 | 1,272 | |||
| 9 Apr | 6323.65 | 9.9 | -4.5 | - | 406 | 54 | 1,275 | |||
| 8 Apr | 6475.00 | 14 | -4.5 | 59.42 | 1,016 | 16 | 1,240 | |||
| 7 Apr | 6340.70 | 16.6 | 4.15 | - | 1,209 | -1 | 1,232 | |||
| 4 Apr | 6607.90 | 13.1 | -26.7 | 46.15 | 2,974 | 59 | 1,252 | |||
| 3 Apr | 7157.40 | 40 | -118.55 | 40.54 | 3,221 | 483 | 1,190 | |||
| 2 Apr | 7761.55 | 156 | -7.85 | 35.43 | 1,078 | 2 | 708 | |||
| 1 Apr | 7780.80 | 158.4 | -169.85 | 34.83 | 1,700 | 35 | 710 | |||
| 28 Mar | 8109.20 | 308.85 | -62.95 | 33.63 | 2,127 | 235 | 675 | |||
| 27 Mar | 8107.60 | 371.25 | 54.7 | 36.88 | 1,974 | -2 | 454 | |||
| 26 Mar | 8027.20 | 313.75 | 14.05 | 35.86 | 2,621 | 58 | 459 | |||
| 25 Mar | 7958.20 | 290.5 | 47.65 | 36.46 | 1,779 | 339 | 393 | |||
| 24 Mar | 7769.55 | 237.4 | 32.4 | 38.90 | 97 | 32 | 53 | |||
| 21 Mar | 7746.80 | 205 | 31.95 | 34.10 | 23 | 12 | 22 | |||
| 20 Mar | 7578.30 | 173.05 | 51.05 | 37.17 | 6 | 4 | 9 | |||
| 19 Mar | 7550.45 | 122 | 17.95 | 31.78 | 1 | 0 | 4 | |||
| 18 Mar | 7566.00 | 104.05 | 0 | 0.00 | 0 | 3 | 0 | |||
| 17 Mar | 7365.05 | 104.05 | -39.05 | 34.34 | 5 | 1 | 2 | |||
| 13 Mar | 7292.25 | 143.1 | 0 | 0.00 | 0 | -1 | 0 | |||
| 12 Mar | 7400.30 | 143.1 | -19 | 35.56 | 4 | 0 | 2 | |||
| 11 Mar | 7632.10 | 162.1 | -128.75 | 28.99 | 2 | 0 | 0 | |||
For Coforge Limited - strike price 8100 expiring on 24APR2025
Delta for 8100 CE is -
Historical price for 8100 CE is as follows
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 8.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1272
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 9.9, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 1275
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 14, which was -4.5 lower than the previous day. The implied volatity was 59.42, the open interest changed by 16 which increased total open position to 1240
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 16.6, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1232
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 13.1, which was -26.7 lower than the previous day. The implied volatity was 46.15, the open interest changed by 59 which increased total open position to 1252
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 40, which was -118.55 lower than the previous day. The implied volatity was 40.54, the open interest changed by 483 which increased total open position to 1190
On 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 156, which was -7.85 lower than the previous day. The implied volatity was 35.43, the open interest changed by 2 which increased total open position to 708
On 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 158.4, which was -169.85 lower than the previous day. The implied volatity was 34.83, the open interest changed by 35 which increased total open position to 710
On 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 308.85, which was -62.95 lower than the previous day. The implied volatity was 33.63, the open interest changed by 235 which increased total open position to 675
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 371.25, which was 54.7 higher than the previous day. The implied volatity was 36.88, the open interest changed by -2 which decreased total open position to 454
On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 313.75, which was 14.05 higher than the previous day. The implied volatity was 35.86, the open interest changed by 58 which increased total open position to 459
On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 290.5, which was 47.65 higher than the previous day. The implied volatity was 36.46, the open interest changed by 339 which increased total open position to 393
On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 237.4, which was 32.4 higher than the previous day. The implied volatity was 38.90, the open interest changed by 32 which increased total open position to 53
On 21 Mar COFORGE was trading at 7746.80. The strike last trading price was 205, which was 31.95 higher than the previous day. The implied volatity was 34.10, the open interest changed by 12 which increased total open position to 22
On 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 173.05, which was 51.05 higher than the previous day. The implied volatity was 37.17, the open interest changed by 4 which increased total open position to 9
On 19 Mar COFORGE was trading at 7550.45. The strike last trading price was 122, which was 17.95 higher than the previous day. The implied volatity was 31.78, the open interest changed by 0 which decreased total open position to 4
On 18 Mar COFORGE was trading at 7566.00. The strike last trading price was 104.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 17 Mar COFORGE was trading at 7365.05. The strike last trading price was 104.05, which was -39.05 lower than the previous day. The implied volatity was 34.34, the open interest changed by 1 which increased total open position to 2
On 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 143.1, 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 12 Mar COFORGE was trading at 7400.30. The strike last trading price was 143.1, which was -19 lower than the previous day. The implied volatity was 35.56, 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 162.1, which was -128.75 lower than the previous day. The implied volatity was 28.99, the open interest changed by 0 which decreased total open position to 0
| COFORGE 24APR2025 8100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 6316.65 | 1663.95 | -266.05 | - | 3 | -1 | 326 |
| 9 Apr | 6323.65 | 1930 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 6475.00 | 1930 | 0 | 0.00 | 0 | -10 | 0 |
| 7 Apr | 6340.70 | 1930 | 520.1 | - | 16 | -8 | 329 |
| 4 Apr | 6607.90 | 1409.9 | 474.7 | 55.97 | 25 | -2 | 338 |
| 3 Apr | 7157.40 | 935.2 | 482.75 | 39.56 | 68 | 4 | 341 |
| 2 Apr | 7761.55 | 449.9 | -12.05 | 37.05 | 140 | -12 | 338 |
| 1 Apr | 7780.80 | 465 | 165.9 | 38.57 | 749 | -60 | 348 |
| 28 Mar | 8109.20 | 312.4 | 10.3 | 37.43 | 2,322 | 274 | 408 |
| 27 Mar | 8107.60 | 292.35 | -68.35 | 37.14 | 512 | 60 | 130 |
| 26 Mar | 8027.20 | 363.4 | -40.35 | 39.19 | 587 | 34 | 77 |
| 25 Mar | 7958.20 | 403.95 | -165.25 | 39.18 | 152 | 41 | 45 |
| 24 Mar | 7769.55 | 569.2 | 19.15 | 45.74 | 7 | 3 | 4 |
| 21 Mar | 7746.80 | 550.05 | -263.2 | 40.93 | 1 | 0 | 0 |
| 20 Mar | 7578.30 | 813.25 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 7550.45 | 813.25 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 7566.00 | 813.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 7365.05 | 813.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 7292.25 | 813.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 7400.30 | 813.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 7632.10 | 813.25 | 0 | - | 0 | 0 | 0 |
For Coforge Limited - strike price 8100 expiring on 24APR2025
Delta for 8100 PE is -
Historical price for 8100 PE is as follows
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 1663.95, which was -266.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 326
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 1930, 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 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 1930, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 1930, which was 520.1 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 329
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 1409.9, which was 474.7 higher than the previous day. The implied volatity was 55.97, the open interest changed by -2 which decreased total open position to 338
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 935.2, which was 482.75 higher than the previous day. The implied volatity was 39.56, the open interest changed by 4 which increased total open position to 341
On 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 449.9, which was -12.05 lower than the previous day. The implied volatity was 37.05, the open interest changed by -12 which decreased total open position to 338
On 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 465, which was 165.9 higher than the previous day. The implied volatity was 38.57, the open interest changed by -60 which decreased total open position to 348
On 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 312.4, which was 10.3 higher than the previous day. The implied volatity was 37.43, the open interest changed by 274 which increased total open position to 408
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 292.35, which was -68.35 lower than the previous day. The implied volatity was 37.14, the open interest changed by 60 which increased total open position to 130
On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 363.4, which was -40.35 lower than the previous day. The implied volatity was 39.19, the open interest changed by 34 which increased total open position to 77
On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 403.95, which was -165.25 lower than the previous day. The implied volatity was 39.18, the open interest changed by 41 which increased total open position to 45
On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 569.2, which was 19.15 higher than the previous day. The implied volatity was 45.74, the open interest changed by 3 which increased total open position to 4
On 21 Mar COFORGE was trading at 7746.80. The strike last trading price was 550.05, which was -263.2 lower than the previous day. The implied volatity was 40.93, the open interest changed by 0 which decreased total open position to 0
On 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 813.25, 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 Mar COFORGE was trading at 7550.45. The strike last trading price was 813.25, 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 Mar COFORGE was trading at 7566.00. The strike last trading price was 813.25, 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 813.25, 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 813.25, 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 813.25, 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 813.25, 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
