COFORGE
Coforge Limited
Historical option data for COFORGE
11 Apr 2025 04:10 PM IST
| COFORGE 24APR2025 8300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 6316.65 | 5.95 | -1.15 | - | 272 | -3 | 912 | |||
| 9 Apr | 6323.65 | 7.05 | -3.95 | - | 290 | -52 | 915 | |||
| 8 Apr | 6475.00 | 10.55 | -3.1 | - | 569 | -79 | 978 | |||
| 7 Apr | 6340.70 | 13.85 | 5.25 | - | 876 | 35 | 1,058 | |||
| 4 Apr | 6607.90 | 9.3 | -16.25 | 47.88 | 2,619 | 88 | 1,031 | |||
| 3 Apr | 7157.40 | 25.8 | -78.6 | 41.42 | 2,546 | 455 | 949 | |||
| 2 Apr | 7761.55 | 102.65 | -6.5 | 35.70 | 995 | 53 | 495 | |||
| 1 Apr | 7780.80 | 107 | -128.45 | 35.47 | 847 | 86 | 440 | |||
| 28 Mar | 8109.20 | 223.15 | -52.7 | 33.93 | 1,897 | 40 | 354 | |||
| 27 Mar | 8107.60 | 285.75 | 52.15 | 37.77 | 857 | 169 | 312 | |||
| 26 Mar | 8027.20 | 233.45 | 14.15 | 36.26 | 395 | 42 | 143 | |||
| 25 Mar | 7958.20 | 214.35 | 40.15 | 36.63 | 565 | 3 | 98 | |||
| 24 Mar | 7769.55 | 173.8 | 32.8 | 38.88 | 121 | 50 | 95 | |||
| 21 Mar | 7746.80 | 141 | 16 | 33.64 | 62 | 17 | 41 | |||
| 20 Mar | 7578.30 | 125 | 3.65 | 37.44 | 20 | 5 | 24 | |||
|
|
||||||||||
| 19 Mar | 7550.45 | 118 | 13 | 37.08 | 51 | -28 | 23 | |||
| 18 Mar | 7566.00 | 105 | -11.05 | 33.25 | 62 | 48 | 52 | |||
| 17 Mar | 7365.05 | 116 | -0.05 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 7292.25 | 116 | -0.05 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 7400.30 | 116 | -3.1 | 37.38 | 6 | -1 | 3 | |||
| 11 Mar | 7632.10 | 119.1 | -115.15 | 29.96 | 4 | 2 | 2 | |||
For Coforge Limited - strike price 8300 expiring on 24APR2025
Delta for 8300 CE is -
Historical price for 8300 CE is as follows
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 5.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 912
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 7.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 915
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 10.55, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by -79 which decreased total open position to 978
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 13.85, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 1058
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 9.3, which was -16.25 lower than the previous day. The implied volatity was 47.88, the open interest changed by 88 which increased total open position to 1031
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 25.8, which was -78.6 lower than the previous day. The implied volatity was 41.42, the open interest changed by 455 which increased total open position to 949
On 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 102.65, which was -6.5 lower than the previous day. The implied volatity was 35.70, the open interest changed by 53 which increased total open position to 495
On 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 107, which was -128.45 lower than the previous day. The implied volatity was 35.47, the open interest changed by 86 which increased total open position to 440
On 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 223.15, which was -52.7 lower than the previous day. The implied volatity was 33.93, the open interest changed by 40 which increased total open position to 354
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 285.75, which was 52.15 higher than the previous day. The implied volatity was 37.77, the open interest changed by 169 which increased total open position to 312
On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 233.45, which was 14.15 higher than the previous day. The implied volatity was 36.26, the open interest changed by 42 which increased total open position to 143
On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 214.35, which was 40.15 higher than the previous day. The implied volatity was 36.63, the open interest changed by 3 which increased total open position to 98
On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 173.8, which was 32.8 higher than the previous day. The implied volatity was 38.88, the open interest changed by 50 which increased total open position to 95
On 21 Mar COFORGE was trading at 7746.80. The strike last trading price was 141, which was 16 higher than the previous day. The implied volatity was 33.64, the open interest changed by 17 which increased total open position to 41
On 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 125, which was 3.65 higher than the previous day. The implied volatity was 37.44, the open interest changed by 5 which increased total open position to 24
On 19 Mar COFORGE was trading at 7550.45. The strike last trading price was 118, which was 13 higher than the previous day. The implied volatity was 37.08, the open interest changed by -28 which decreased total open position to 23
On 18 Mar COFORGE was trading at 7566.00. The strike last trading price was 105, which was -11.05 lower than the previous day. The implied volatity was 33.25, the open interest changed by 48 which increased total open position to 52
On 17 Mar COFORGE was trading at 7365.05. The strike last trading price was 116, which was -0.05 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 13 Mar COFORGE was trading at 7292.25. The strike last trading price was 116, which was -0.05 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 116, which was -3.1 lower than the previous day. The implied volatity was 37.38, the open interest changed by -1 which decreased total open position to 3
On 11 Mar COFORGE was trading at 7632.10. The strike last trading price was 119.1, which was -115.15 lower than the previous day. The implied volatity was 29.96, the open interest changed by 2 which increased total open position to 2
| COFORGE 24APR2025 8300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 6316.65 | 1752.3 | -340.75 | - | 1 | 0 | 39 |
| 9 Apr | 6323.65 | 2093.05 | -56.95 | - | 2 | -1 | 40 |
| 8 Apr | 6475.00 | 2150 | 0 | 0.00 | 0 | -1 | 0 |
| 7 Apr | 6340.70 | 2150 | 1123.15 | - | 1 | 0 | 42 |
| 4 Apr | 6607.90 | 1026.85 | 0 | 0.00 | 0 | -8 | 0 |
| 3 Apr | 7157.40 | 1026.85 | 421.95 | - | 22 | -8 | 42 |
| 2 Apr | 7761.55 | 604.9 | -6.1 | 39.04 | 32 | 8 | 49 |
| 1 Apr | 7780.80 | 611 | 189.2 | 39.46 | 67 | -20 | 41 |
| 28 Mar | 8109.20 | 430.6 | 47.1 | 38.39 | 263 | 32 | 61 |
| 27 Mar | 8107.60 | 383.5 | -77.7 | 35.59 | 10 | -2 | 34 |
| 26 Mar | 8027.20 | 461.2 | -12.75 | 37.36 | 20 | 6 | 37 |
| 25 Mar | 7958.20 | 473.95 | -158.3 | 33.47 | 29 | 14 | 31 |
| 24 Mar | 7769.55 | 630 | -324.45 | 37.20 | 20 | 17 | 17 |
| 21 Mar | 7746.80 | 954.45 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 7578.30 | 954.45 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 7550.45 | 954.45 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 7566.00 | 954.45 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 7365.05 | 954.45 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 7292.25 | 954.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 7400.30 | 954.45 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 7632.10 | 954.45 | 0 | - | 0 | 0 | 0 |
For Coforge Limited - strike price 8300 expiring on 24APR2025
Delta for 8300 PE is -
Historical price for 8300 PE is as follows
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 1752.3, which was -340.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 2093.05, which was -56.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 40
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 2150, 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 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 2150, which was 1123.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 1026.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 1026.85, which was 421.95 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 42
On 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 604.9, which was -6.1 lower than the previous day. The implied volatity was 39.04, the open interest changed by 8 which increased total open position to 49
On 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 611, which was 189.2 higher than the previous day. The implied volatity was 39.46, the open interest changed by -20 which decreased total open position to 41
On 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 430.6, which was 47.1 higher than the previous day. The implied volatity was 38.39, the open interest changed by 32 which increased total open position to 61
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 383.5, which was -77.7 lower than the previous day. The implied volatity was 35.59, the open interest changed by -2 which decreased total open position to 34
On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 461.2, which was -12.75 lower than the previous day. The implied volatity was 37.36, the open interest changed by 6 which increased total open position to 37
On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 473.95, which was -158.3 lower than the previous day. The implied volatity was 33.47, the open interest changed by 14 which increased total open position to 31
On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 630, which was -324.45 lower than the previous day. The implied volatity was 37.20, the open interest changed by 17 which increased total open position to 17
On 21 Mar COFORGE was trading at 7746.80. The strike last trading price was 954.45, 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 Mar COFORGE was trading at 7578.30. The strike last trading price was 954.45, 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 954.45, 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 954.45, 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 954.45, 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 954.45, 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 954.45, 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 954.45, 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
