COFORGE
Coforge Limited
Historical option data for COFORGE
13 Mar 2025 04:10 PM IST
| COFORGE 27MAR2025 8100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 2.37
Theta: -3.37
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 7292.25 | 22.55 | -15.55 | 37.58 | 1,343 | 89 | 790 | |||
| 12 Mar | 7400.30 | 37.75 | -36.5 | 38.17 | 2,058 | 82 | 679 | |||
| 11 Mar | 7632.10 | 75.35 | 17.85 | 35.11 | 1,290 | 7 | 593 | |||
| 10 Mar | 7534.55 | 56.2 | -58.75 | 34.67 | 1,617 | 55 | 597 | |||
| 7 Mar | 7707.25 | 107.6 | 9.35 | 33.39 | 2,386 | -202 | 542 | |||
| 6 Mar | 7625.15 | 93.25 | -80.4 | 35.08 | 4,521 | 156 | 743 | |||
| 5 Mar | 7814.20 | 177.65 | 139.2 | 35.80 | 7,790 | 449 | 608 | |||
| 4 Mar | 7212.40 | 39.8 | -15.55 | 36.54 | 305 | 4 | 159 | |||
| 3 Mar | 7357.05 | 54.75 | -0.5 | 34.29 | 253 | 31 | 155 | |||
| 28 Feb | 7362.15 | 49.6 | -41.3 | 33.17 | 306 | 43 | 124 | |||
|
|
||||||||||
| 27 Feb | 7489.00 | 86 | -43.4 | 33.58 | 112 | 10 | 81 | |||
| 26 Feb | 7633.75 | 128 | -23.3 | 33.28 | 81 | 19 | 70 | |||
| 25 Feb | 7633.75 | 128 | -23.3 | 33.28 | 81 | 18 | 70 | |||
| 24 Feb | 7628.40 | 148 | 31.6 | 34.66 | 68 | 16 | 51 | |||
| 21 Feb | 7496.20 | 115.35 | -86.65 | 33.48 | 51 | 22 | 28 | |||
| 20 Feb | 7793.35 | 202 | 33.1 | 31.70 | 1 | 0 | 6 | |||
| 19 Feb | 7774.65 | 168.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 7692.25 | 168.9 | -101.1 | 30.02 | 1 | 0 | 6 | |||
| 17 Feb | 7683.95 | 270 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 7793.35 | 270 | 0 | 0.00 | 0 | 1 | 0 | |||
| 13 Feb | 7875.45 | 270 | -74.15 | 31.21 | 7 | 2 | 7 | |||
| 12 Feb | 8004.40 | 335.85 | -384.4 | 30.61 | 7 | 4 | 4 | |||
| 11 Feb | 8096.75 | 720.25 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 8535.85 | 720.25 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 8076.35 | 720.25 | 0 | - | 0 | 0 | 0 | |||
For Coforge Limited - strike price 8100 expiring on 27MAR2025
Delta for 8100 CE is 0.09
Historical price for 8100 CE is as follows
On 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 22.55, which was -15.55 lower than the previous day. The implied volatity was 37.58, the open interest changed by 89 which increased total open position to 790
On 12 Mar COFORGE was trading at 7400.30. The strike last trading price was 37.75, which was -36.5 lower than the previous day. The implied volatity was 38.17, the open interest changed by 82 which increased total open position to 679
On 11 Mar COFORGE was trading at 7632.10. The strike last trading price was 75.35, which was 17.85 higher than the previous day. The implied volatity was 35.11, the open interest changed by 7 which increased total open position to 593
On 10 Mar COFORGE was trading at 7534.55. The strike last trading price was 56.2, which was -58.75 lower than the previous day. The implied volatity was 34.67, the open interest changed by 55 which increased total open position to 597
On 7 Mar COFORGE was trading at 7707.25. The strike last trading price was 107.6, which was 9.35 higher than the previous day. The implied volatity was 33.39, the open interest changed by -202 which decreased total open position to 542
On 6 Mar COFORGE was trading at 7625.15. The strike last trading price was 93.25, which was -80.4 lower than the previous day. The implied volatity was 35.08, the open interest changed by 156 which increased total open position to 743
On 5 Mar COFORGE was trading at 7814.20. The strike last trading price was 177.65, which was 139.2 higher than the previous day. The implied volatity was 35.80, the open interest changed by 449 which increased total open position to 608
On 4 Mar COFORGE was trading at 7212.40. The strike last trading price was 39.8, which was -15.55 lower than the previous day. The implied volatity was 36.54, the open interest changed by 4 which increased total open position to 159
On 3 Mar COFORGE was trading at 7357.05. The strike last trading price was 54.75, which was -0.5 lower than the previous day. The implied volatity was 34.29, the open interest changed by 31 which increased total open position to 155
On 28 Feb COFORGE was trading at 7362.15. The strike last trading price was 49.6, which was -41.3 lower than the previous day. The implied volatity was 33.17, the open interest changed by 43 which increased total open position to 124
On 27 Feb COFORGE was trading at 7489.00. The strike last trading price was 86, which was -43.4 lower than the previous day. The implied volatity was 33.58, the open interest changed by 10 which increased total open position to 81
On 26 Feb COFORGE was trading at 7633.75. The strike last trading price was 128, which was -23.3 lower than the previous day. The implied volatity was 33.28, the open interest changed by 19 which increased total open position to 70
On 25 Feb COFORGE was trading at 7633.75. The strike last trading price was 128, which was -23.3 lower than the previous day. The implied volatity was 33.28, the open interest changed by 18 which increased total open position to 70
On 24 Feb COFORGE was trading at 7628.40. The strike last trading price was 148, which was 31.6 higher than the previous day. The implied volatity was 34.66, the open interest changed by 16 which increased total open position to 51
On 21 Feb COFORGE was trading at 7496.20. The strike last trading price was 115.35, which was -86.65 lower than the previous day. The implied volatity was 33.48, the open interest changed by 22 which increased total open position to 28
On 20 Feb COFORGE was trading at 7793.35. The strike last trading price was 202, which was 33.1 higher than the previous day. The implied volatity was 31.70, the open interest changed by 0 which decreased total open position to 6
On 19 Feb COFORGE was trading at 7774.65. The strike last trading price was 168.9, 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 18 Feb COFORGE was trading at 7692.25. The strike last trading price was 168.9, which was -101.1 lower than the previous day. The implied volatity was 30.02, the open interest changed by 0 which decreased total open position to 6
On 17 Feb COFORGE was trading at 7683.95. The strike last trading price was 270, 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 14 Feb COFORGE was trading at 7793.35. The strike last trading price was 270, 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 13 Feb COFORGE was trading at 7875.45. The strike last trading price was 270, which was -74.15 lower than the previous day. The implied volatity was 31.21, the open interest changed by 2 which increased total open position to 7
On 12 Feb COFORGE was trading at 8004.40. The strike last trading price was 335.85, which was -384.4 lower than the previous day. The implied volatity was 30.61, the open interest changed by 4 which increased total open position to 4
On 11 Feb COFORGE was trading at 8096.75. The strike last trading price was 720.25, 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 7 Feb COFORGE was trading at 8535.85. The strike last trading price was 720.25, 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 1 Feb COFORGE was trading at 8076.35. The strike last trading price was 720.25, 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
| COFORGE 27MAR2025 8100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 7292.25 | 515.05 | -0.35 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 7400.30 | 515.05 | -0.35 | 0.00 | 0 | -3 | 0 |
| 11 Mar | 7632.10 | 515.05 | -89.65 | 36.32 | 44 | -3 | 181 |
| 10 Mar | 7534.55 | 598.25 | 88.1 | 35.73 | 85 | -33 | 185 |
| 7 Mar | 7707.25 | 522.2 | -55 | 43.96 | 25 | 8 | 218 |
| 6 Mar | 7625.15 | 596.15 | 155.65 | 41.58 | 307 | -4 | 210 |
| 5 Mar | 7814.20 | 439.1 | -310.95 | 39.88 | 843 | 211 | 215 |
| 4 Mar | 7212.40 | 750.05 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Mar | 7357.05 | 750.05 | -21.85 | 36.03 | 2 | 1 | 4 |
| 28 Feb | 7362.15 | 831.8 | 247.1 | 40.50 | 7 | 1 | 4 |
| 27 Feb | 7489.00 | 584.7 | 181.9 | 15.76 | 6 | 3 | 3 |
| 26 Feb | 7633.75 | 402.8 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 7633.75 | 402.8 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 7628.40 | 402.8 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 7496.20 | 402.8 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 7793.35 | 402.8 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 7774.65 | 402.8 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 7692.25 | 402.8 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 7683.95 | 402.8 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 7793.35 | 402.8 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 7875.45 | 402.8 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 8004.40 | 402.8 | 0 | 0.01 | 0 | 0 | 0 |
| 11 Feb | 8096.75 | 402.8 | 0 | 0.79 | 0 | 0 | 0 |
| 7 Feb | 8535.85 | 402.8 | 0 | 4.21 | 0 | 0 | 0 |
| 1 Feb | 8076.35 | 402.8 | 0 | 0.77 | 0 | 0 | 0 |
For Coforge Limited - strike price 8100 expiring on 27MAR2025
Delta for 8100 PE is 0.00
Historical price for 8100 PE is as follows
On 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 515.05, which was -0.35 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 12 Mar COFORGE was trading at 7400.30. The strike last trading price was 515.05, which was -0.35 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 11 Mar COFORGE was trading at 7632.10. The strike last trading price was 515.05, which was -89.65 lower than the previous day. The implied volatity was 36.32, the open interest changed by -3 which decreased total open position to 181
On 10 Mar COFORGE was trading at 7534.55. The strike last trading price was 598.25, which was 88.1 higher than the previous day. The implied volatity was 35.73, the open interest changed by -33 which decreased total open position to 185
On 7 Mar COFORGE was trading at 7707.25. The strike last trading price was 522.2, which was -55 lower than the previous day. The implied volatity was 43.96, the open interest changed by 8 which increased total open position to 218
On 6 Mar COFORGE was trading at 7625.15. The strike last trading price was 596.15, which was 155.65 higher than the previous day. The implied volatity was 41.58, the open interest changed by -4 which decreased total open position to 210
On 5 Mar COFORGE was trading at 7814.20. The strike last trading price was 439.1, which was -310.95 lower than the previous day. The implied volatity was 39.88, the open interest changed by 211 which increased total open position to 215
On 4 Mar COFORGE was trading at 7212.40. The strike last trading price was 750.05, 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 3 Mar COFORGE was trading at 7357.05. The strike last trading price was 750.05, which was -21.85 lower than the previous day. The implied volatity was 36.03, the open interest changed by 1 which increased total open position to 4
On 28 Feb COFORGE was trading at 7362.15. The strike last trading price was 831.8, which was 247.1 higher than the previous day. The implied volatity was 40.50, the open interest changed by 1 which increased total open position to 4
On 27 Feb COFORGE was trading at 7489.00. The strike last trading price was 584.7, which was 181.9 higher than the previous day. The implied volatity was 15.76, the open interest changed by 3 which increased total open position to 3
On 26 Feb COFORGE was trading at 7633.75. The strike last trading price was 402.8, 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 402.8, 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 402.8, 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 402.8, 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 402.8, 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 402.8, 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 402.8, 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 402.8, 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 402.8, 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 402.8, 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 402.8, which was 0 lower than the previous day. The implied volatity was 0.01, 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 402.8, which was 0 lower than the previous day. The implied volatity was 0.79, 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 402.8, which was 0 lower than the previous day. The implied volatity was 4.21, 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 402.8, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
