COFORGE
Coforge Limited
Historical option data for COFORGE
15 Apr 2025 01:35 PM IST
| COFORGE 24APR2025 9200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 6424.50 | 2 | 0.4 | - | 21 | -2 | 385 | |||
| 11 Apr | 6316.65 | 1.6 | -0.45 | - | 29 | -6 | 387 | |||
| 9 Apr | 6323.65 | 2 | -2 | - | 6 | 0 | 393 | |||
| 8 Apr | 6475.00 | 4 | -1.95 | - | 18 | 4 | 393 | |||
| 7 Apr | 6340.70 | 6.1 | 3.6 | - | 142 | 17 | 389 | |||
| 4 Apr | 6607.90 | 2.5 | -1.6 | - | 35 | -12 | 374 | |||
| 3 Apr | 7157.40 | 4.05 | -8.95 | 46.13 | 331 | -34 | 386 | |||
| 2 Apr | 7761.55 | 12.55 | -1.3 | 38.04 | 308 | 77 | 443 | |||
| 1 Apr | 7780.80 | 13.85 | -27.6 | 37.66 | 457 | -20 | 368 | |||
| 28 Mar | 8109.20 | 39.55 | -16.15 | 35.57 | 450 | 97 | 388 | |||
| 27 Mar | 8107.60 | 59.85 | 13.75 | 37.90 | 488 | 96 | 291 | |||
| 26 Mar | 8027.20 | 47.35 | 0.9 | 37.39 | 528 | 10 | 195 | |||
|
|
||||||||||
| 25 Mar | 7958.20 | 41.75 | 4.95 | 37.27 | 937 | 147 | 187 | |||
| 24 Mar | 7769.55 | 36.3 | 9.2 | 39.83 | 35 | 28 | 39 | |||
| 20 Mar | 7578.30 | 27.1 | 8.15 | 39.28 | 13 | 5 | 10 | |||
| 10 Feb | 8414.45 | 0 | 0 | 3.76 | 0 | 0 | 0 | |||
| 7 Feb | 8535.85 | 0 | 0 | 3.00 | 0 | 0 | 0 | |||
| 6 Feb | 8521.35 | 0 | 0 | 2.97 | 0 | 0 | 0 | |||
| 5 Feb | 8502.15 | 0 | 0 | 3.09 | 0 | 0 | 0 | |||
| 4 Feb | 8459.05 | 0 | 0 | 3.22 | 0 | 0 | 0 | |||
| 3 Feb | 8344.10 | 0 | 0 | 3.93 | 0 | 0 | 0 | |||
For Coforge Limited - strike price 9200 expiring on 24APR2025
Delta for 9200 CE is -
Historical price for 9200 CE is as follows
On 15 Apr COFORGE was trading at 6424.50. The strike last trading price was 2, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 385
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 387
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 2, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 393
On 8 Apr COFORGE was trading at 6475.00. The strike last trading price was 4, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 393
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 6.1, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 389
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 2.5, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 374
On 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 4.05, which was -8.95 lower than the previous day. The implied volatity was 46.13, the open interest changed by -34 which decreased total open position to 386
On 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 12.55, which was -1.3 lower than the previous day. The implied volatity was 38.04, the open interest changed by 77 which increased total open position to 443
On 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 13.85, which was -27.6 lower than the previous day. The implied volatity was 37.66, the open interest changed by -20 which decreased total open position to 368
On 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 39.55, which was -16.15 lower than the previous day. The implied volatity was 35.57, the open interest changed by 97 which increased total open position to 388
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 59.85, which was 13.75 higher than the previous day. The implied volatity was 37.90, the open interest changed by 96 which increased total open position to 291
On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 47.35, which was 0.9 higher than the previous day. The implied volatity was 37.39, the open interest changed by 10 which increased total open position to 195
On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 41.75, which was 4.95 higher than the previous day. The implied volatity was 37.27, the open interest changed by 147 which increased total open position to 187
On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 36.3, which was 9.2 higher than the previous day. The implied volatity was 39.83, the open interest changed by 28 which increased total open position to 39
On 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 27.1, which was 8.15 higher than the previous day. The implied volatity was 39.28, the open interest changed by 5 which increased total open position to 10
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 3.76, 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 3.00, 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 2.97, 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 3.09, 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 3.22, 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 3.93, the open interest changed by 0 which decreased total open position to 0
| COFORGE 24APR2025 9200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 6424.50 | 2785.35 | 0 | 0.00 | 0 | -7 | 0 |
| 11 Apr | 6316.65 | 2785.35 | 121 | - | 7 | -4 | 33 |
| 9 Apr | 6323.65 | 2664.35 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 6475.00 | 2664.35 | -425.6 | - | 4 | 0 | 37 |
| 7 Apr | 6340.70 | 3089.95 | 1961.9 | - | 17 | -4 | 39 |
| 4 Apr | 6607.90 | 1128.05 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 7157.40 | 1128.05 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 7761.55 | 1128.05 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 7780.80 | 1128.05 | 0 | 0.00 | 0 | 24 | 0 |
| 28 Mar | 8109.20 | 1128.05 | -81.95 | 41.26 | 36 | 24 | 39 |
| 27 Mar | 8107.60 | 1210 | 61 | 59.68 | 2 | 0 | 13 |
| 26 Mar | 8027.20 | 1149 | -1 | 35.23 | 20 | 9 | 14 |
| 25 Mar | 7958.20 | 1150 | -230 | - | 1 | 0 | 4 |
| 24 Mar | 7769.55 | 1380 | 251.5 | 33.95 | 4 | 3 | 3 |
| 20 Mar | 7578.30 | 1128.5 | 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 |
For Coforge Limited - strike price 9200 expiring on 24APR2025
Delta for 9200 PE is 0.00
Historical price for 9200 PE is as follows
On 15 Apr COFORGE was trading at 6424.50. The strike last trading price was 2785.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 11 Apr COFORGE was trading at 6316.65. The strike last trading price was 2785.35, which was 121 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 33
On 9 Apr COFORGE was trading at 6323.65. The strike last trading price was 2664.35, 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 2664.35, which was -425.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 7 Apr COFORGE was trading at 6340.70. The strike last trading price was 3089.95, which was 1961.9 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 39
On 4 Apr COFORGE was trading at 6607.90. The strike last trading price was 1128.05, 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 3 Apr COFORGE was trading at 7157.40. The strike last trading price was 1128.05, 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 2 Apr COFORGE was trading at 7761.55. The strike last trading price was 1128.05, 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 1 Apr COFORGE was trading at 7780.80. The strike last trading price was 1128.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 24 which increased total open position to 0
On 28 Mar COFORGE was trading at 8109.20. The strike last trading price was 1128.05, which was -81.95 lower than the previous day. The implied volatity was 41.26, the open interest changed by 24 which increased total open position to 39
On 27 Mar COFORGE was trading at 8107.60. The strike last trading price was 1210, which was 61 higher than the previous day. The implied volatity was 59.68, the open interest changed by 0 which decreased total open position to 13
On 26 Mar COFORGE was trading at 8027.20. The strike last trading price was 1149, which was -1 lower than the previous day. The implied volatity was 35.23, the open interest changed by 9 which increased total open position to 14
On 25 Mar COFORGE was trading at 7958.20. The strike last trading price was 1150, which was -230 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Mar COFORGE was trading at 7769.55. The strike last trading price was 1380, which was 251.5 higher than the previous day. The implied volatity was 33.95, the open interest changed by 3 which increased total open position to 3
On 20 Mar COFORGE was trading at 7578.30. The strike last trading price was 1128.5, 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 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
