COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 6500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 8210.10 | 1485 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 8116.50 | 1485 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 8116.50 | 1485 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 8006.60 | 1485 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 8074.00 | 1485 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 8056.20 | 1485 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 8099.25 | 1485 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 8066.90 | 1485 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 8 Nov | 7953.80 | 1485 | 440.00 | 54.08 | 4 | 0 | 15 | |||
| 7 Nov | 7853.35 | 1045 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 7829.50 | 1045 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 7546.50 | 1045 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 7543.25 | 1045 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 7552.70 | 1045 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 7624.10 | 1045 | -314.15 | - | 2 | -1 | 14 | |||
| 30 Oct | 7742.40 | 1359.15 | 128.65 | - | 7 | 6 | 14 | |||
| 29 Oct | 7753.75 | 1230.5 | -29.50 | - | 3 | 0 | 5 | |||
| 28 Oct | 7705.35 | 1260 | 525.00 | - | 4 | 4 | 4 | |||
| 25 Oct | 7739.85 | 735 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7699.05 | 735 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7557.80 | 735 | 248.00 | - | 1 | 0 | 1 | |||
| 22 Oct | 6800.25 | 487 | -207.50 | - | 1 | 0 | 0 | |||
| 21 Oct | 6825.25 | 694.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Oct | 7210.40 | 694.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7257.25 | 694.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7204.25 | 694.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 7469.95 | 694.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 7432.10 | 694.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 7380.60 | 694.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 7321.95 | 694.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7208.05 | 694.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 7016.45 | 694.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 6935.35 | 694.5 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 6500 expiring on 28NOV2024
Delta for 6500 CE is 0.00
Historical price for 6500 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 1485, which was 0.00 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 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 1485, which was 0.00 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 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 1485, which was 0.00 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 Nov COFORGE was trading at 8006.60. The strike last trading price was 1485, which was 0.00 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 Nov COFORGE was trading at 8074.00. The strike last trading price was 1485, which was 0.00 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 Nov COFORGE was trading at 8056.20. The strike last trading price was 1485, which was 0.00 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 Nov COFORGE was trading at 8099.25. The strike last trading price was 1485, which was 0.00 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 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 1485, which was 0.00 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 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 1485, which was 440.00 higher than the previous day. The implied volatity was 54.08, the open interest changed by 0 which decreased total open position to 30
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 1045, which was 0.00 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 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 1045, which was 0.00 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 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 1045, which was 0.00 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 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 1045, which was 0.00 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 Nov COFORGE was trading at 7552.70. The strike last trading price was 1045, which was 0.00 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 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 1045, which was -314.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct COFORGE was trading at 7742.40. The strike last trading price was 1359.15, which was 128.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct COFORGE was trading at 7753.75. The strike last trading price was 1230.5, which was -29.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct COFORGE was trading at 7705.35. The strike last trading price was 1260, which was 525.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct COFORGE was trading at 7739.85. The strike last trading price was 735, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct COFORGE was trading at 7699.05. The strike last trading price was 735, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct COFORGE was trading at 7557.80. The strike last trading price was 735, which was 248.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct COFORGE was trading at 6800.25. The strike last trading price was 487, which was -207.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct COFORGE was trading at 6825.25. The strike last trading price was 694.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct COFORGE was trading at 7210.40. The strike last trading price was 694.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct COFORGE was trading at 7257.25. The strike last trading price was 694.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct COFORGE was trading at 7204.25. The strike last trading price was 694.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct COFORGE was trading at 7469.95. The strike last trading price was 694.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct COFORGE was trading at 7432.10. The strike last trading price was 694.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct COFORGE was trading at 7380.60. The strike last trading price was 694.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct COFORGE was trading at 7321.95. The strike last trading price was 694.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct COFORGE was trading at 7208.05. The strike last trading price was 694.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept COFORGE was trading at 7016.45. The strike last trading price was 694.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept COFORGE was trading at 6935.35. The strike last trading price was 694.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 28NOV2024 6500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 4.25 | 0.25 | - | 104 | -5 | 430.5 |
| 20 Nov | 8116.50 | 4 | 0.00 | - | 173.5 | -6.5 | 435.5 |
| 19 Nov | 8116.50 | 4 | -1.00 | - | 173.5 | -6.5 | 435.5 |
| 18 Nov | 8006.60 | 5 | -0.10 | - | 263.5 | -18.5 | 442 |
| 14 Nov | 8074.00 | 5.1 | -1.40 | 54.44 | 120 | -2.5 | 460 |
| 13 Nov | 8056.20 | 6.5 | 1.25 | 54.62 | 48 | -5.5 | 462.5 |
| 12 Nov | 8099.25 | 5.25 | -3.05 | 51.09 | 32 | -7.5 | 468.5 |
| 11 Nov | 8066.90 | 8.3 | -0.15 | 52.86 | 132 | 41.5 | 477.5 |
| 8 Nov | 7953.80 | 8.45 | -1.55 | 45.87 | 137 | 1 | 437.5 |
| 7 Nov | 7853.35 | 10 | -1.55 | 44.42 | 126 | 8.5 | 437 |
| 6 Nov | 7829.50 | 11.55 | -11.45 | 44.35 | 440 | -28.5 | 429 |
| 5 Nov | 7546.50 | 23 | -7.50 | 41.96 | 253 | -49 | 456 |
| 4 Nov | 7543.25 | 30.5 | -10.20 | 44.25 | 330 | 14 | 503.5 |
| 1 Nov | 7552.70 | 40.7 | 8.05 | 45.81 | 128 | 14 | 488 |
| 31 Oct | 7624.10 | 32.65 | 6.65 | - | 1,042 | 72 | 470 |
| 30 Oct | 7742.40 | 26 | -0.90 | - | 206 | 37 | 399 |
| 29 Oct | 7753.75 | 26.9 | -1.50 | - | 309 | 164 | 360 |
| 28 Oct | 7705.35 | 28.4 | -8.50 | - | 65 | 24 | 196 |
| 25 Oct | 7739.85 | 36.9 | 1.45 | - | 63 | 23 | 172 |
| 24 Oct | 7699.05 | 35.45 | -9.30 | - | 130 | 2 | 151 |
| 23 Oct | 7557.80 | 44.75 | -110.25 | - | 242 | 43 | 147 |
| 22 Oct | 6800.25 | 155 | -5.00 | - | 56 | 22 | 104 |
| 21 Oct | 6825.25 | 160 | 85.00 | - | 106 | 58 | 86 |
| 18 Oct | 7210.40 | 75 | 3.00 | - | 4 | 0 | 27 |
| 17 Oct | 7257.25 | 72 | 7.90 | - | 7 | 3 | 26 |
| 16 Oct | 7204.25 | 64.1 | 19.10 | - | 22 | 12 | 22 |
| 15 Oct | 7469.95 | 45 | 11.00 | - | 3 | 0 | 10 |
| 14 Oct | 7432.10 | 34 | -204.85 | - | 10 | 8 | 8 |
| 11 Oct | 7380.60 | 238.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 7321.95 | 238.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7208.05 | 238.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7016.45 | 238.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 6935.35 | 238.85 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 6500 expiring on 28NOV2024
Delta for 6500 PE is -
Historical price for 6500 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 4.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 861
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 871
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 871
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 884
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 5.1, which was -1.40 lower than the previous day. The implied volatity was 54.44, the open interest changed by -5 which decreased total open position to 920
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 6.5, which was 1.25 higher than the previous day. The implied volatity was 54.62, the open interest changed by -11 which decreased total open position to 925
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 5.25, which was -3.05 lower than the previous day. The implied volatity was 51.09, the open interest changed by -15 which decreased total open position to 937
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 8.3, which was -0.15 lower than the previous day. The implied volatity was 52.86, the open interest changed by 83 which increased total open position to 955
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 8.45, which was -1.55 lower than the previous day. The implied volatity was 45.87, the open interest changed by 2 which increased total open position to 875
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 10, which was -1.55 lower than the previous day. The implied volatity was 44.42, the open interest changed by 17 which increased total open position to 874
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 11.55, which was -11.45 lower than the previous day. The implied volatity was 44.35, the open interest changed by -57 which decreased total open position to 858
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 23, which was -7.50 lower than the previous day. The implied volatity was 41.96, the open interest changed by -98 which decreased total open position to 912
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 30.5, which was -10.20 lower than the previous day. The implied volatity was 44.25, the open interest changed by 28 which increased total open position to 1007
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 40.7, which was 8.05 higher than the previous day. The implied volatity was 45.81, the open interest changed by 28 which increased total open position to 976
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 32.65, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct COFORGE was trading at 7742.40. The strike last trading price was 26, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct COFORGE was trading at 7753.75. The strike last trading price was 26.9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct COFORGE was trading at 7705.35. The strike last trading price was 28.4, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct COFORGE was trading at 7739.85. The strike last trading price was 36.9, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct COFORGE was trading at 7699.05. The strike last trading price was 35.45, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct COFORGE was trading at 7557.80. The strike last trading price was 44.75, which was -110.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct COFORGE was trading at 6800.25. The strike last trading price was 155, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct COFORGE was trading at 6825.25. The strike last trading price was 160, which was 85.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct COFORGE was trading at 7210.40. The strike last trading price was 75, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct COFORGE was trading at 7257.25. The strike last trading price was 72, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct COFORGE was trading at 7204.25. The strike last trading price was 64.1, which was 19.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct COFORGE was trading at 7469.95. The strike last trading price was 45, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct COFORGE was trading at 7432.10. The strike last trading price was 34, which was -204.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct COFORGE was trading at 7380.60. The strike last trading price was 238.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct COFORGE was trading at 7321.95. The strike last trading price was 238.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct COFORGE was trading at 7208.05. The strike last trading price was 238.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept COFORGE was trading at 7016.45. The strike last trading price was 238.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept COFORGE was trading at 6935.35. The strike last trading price was 238.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
