COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 6700 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 | 576.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 8116.50 | 576.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 8116.50 | 576.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 8006.60 | 576.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 8074.00 | 576.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 8056.20 | 576.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 8099.25 | 576.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 8066.90 | 576.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 7953.80 | 576.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 7853.35 | 576.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 7829.50 | 576.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 7546.50 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 7543.25 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 7552.70 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 7624.10 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 7742.40 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 7753.75 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7705.35 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7739.85 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7699.05 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7557.80 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Oct | 6800.25 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 6825.25 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 7210.40 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7257.25 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7204.25 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 7469.95 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 7432.10 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 7380.60 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 7321.95 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7208.05 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 7060.15 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 7016.45 | 576.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 6935.35 | 576.4 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 6700 expiring on 28NOV2024
Delta for 6700 CE is 0.00
Historical price for 6700 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 576.4, 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 576.4, 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 576.4, 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 576.4, 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 576.4, 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 576.4, 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 576.4, 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 576.4, 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 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 576.4, 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 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 576.4, 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 576.4, 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 576.4, which was 0.00 lower than the previous day. The implied volatity was -, 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 576.4, which was 0.00 lower than the previous day. The implied volatity was -, 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 576.4, which was 0.00 lower than the previous day. The implied volatity was -, 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 576.4, 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 Oct COFORGE was trading at 7742.40. The strike last trading price was 576.4, 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 29 Oct COFORGE was trading at 7753.75. The strike last trading price was 576.4, 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 28 Oct COFORGE was trading at 7705.35. The strike last trading price was 576.4, 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 25 Oct COFORGE was trading at 7739.85. The strike last trading price was 576.4, 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 576.4, 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 576.4, 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 22 Oct COFORGE was trading at 6800.25. The strike last trading price was 576.4, 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 21 Oct COFORGE was trading at 6825.25. The strike last trading price was 576.4, 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 576.4, 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 576.4, 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 576.4, 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 576.4, 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 576.4, 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 576.4, 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 576.4, 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 576.4, 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 3 Oct COFORGE was trading at 7060.15. The strike last trading price was 576.4, 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 576.4, 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 576.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 28NOV2024 6700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 4.9 | -1.10 | - | 53 | -10.5 | 44 |
| 20 Nov | 8116.50 | 6 | 0.00 | - | 35.5 | -24 | 54.5 |
| 19 Nov | 8116.50 | 6 | 2.95 | - | 35.5 | -24 | 54.5 |
| 18 Nov | 8006.60 | 3.05 | -2.15 | 49.65 | 1 | 0 | 78.5 |
| 14 Nov | 8074.00 | 5.2 | -1.30 | 48.12 | 2.5 | 0 | 80.5 |
| 13 Nov | 8056.20 | 6.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 8099.25 | 6.5 | -0.50 | 47.01 | 2.5 | 0 | 80.5 |
| 11 Nov | 8066.90 | 7 | -5.45 | 45.32 | 48.5 | 5 | 82 |
| 8 Nov | 7953.80 | 12.45 | -1.10 | 42.98 | 32 | -13.5 | 77.5 |
| 7 Nov | 7853.35 | 13.55 | -2.30 | 40.86 | 27.5 | -13 | 91 |
| 6 Nov | 7829.50 | 15.85 | -18.50 | 41.01 | 127 | 32 | 100 |
| 5 Nov | 7546.50 | 34.35 | -11.75 | 39.29 | 58 | -12.5 | 68 |
| 4 Nov | 7543.25 | 46.1 | -13.90 | 42.16 | 55 | 17 | 81 |
| 1 Nov | 7552.70 | 60 | 14.50 | 44.04 | 26.5 | -3 | 64 |
| 31 Oct | 7624.10 | 45.5 | 0.65 | - | 93 | 29 | 68 |
| 30 Oct | 7742.40 | 44.85 | 0.00 | - | 0 | 14 | 0 |
| 29 Oct | 7753.75 | 44.85 | 1.85 | - | 19 | 12 | 37 |
| 28 Oct | 7705.35 | 43 | -9.55 | - | 7 | -1 | 25 |
| 25 Oct | 7739.85 | 52.55 | 3.35 | - | 3 | 0 | 26 |
| 24 Oct | 7699.05 | 49.2 | -6.80 | - | 30 | 9 | 25 |
| 23 Oct | 7557.80 | 56 | -181.95 | - | 26 | 3 | 7 |
| 22 Oct | 6800.25 | 237.95 | 48.95 | - | 1 | 0 | 3 |
| 21 Oct | 6825.25 | 189 | 99.00 | - | 1 | 0 | 2 |
| 18 Oct | 7210.40 | 90 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7257.25 | 90 | 0.00 | - | 0 | 1 | 0 |
| 16 Oct | 7204.25 | 90 | 28.40 | - | 1 | 0 | 1 |
| 15 Oct | 7469.95 | 61.6 | 0.00 | - | 0 | 1 | 0 |
| 14 Oct | 7432.10 | 61.6 | -256.65 | - | 1 | 0 | 0 |
| 11 Oct | 7380.60 | 318.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 7321.95 | 318.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7208.05 | 318.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 7060.15 | 318.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7016.45 | 318.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 6935.35 | 318.25 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 6700 expiring on 28NOV2024
Delta for 6700 PE is -
Historical price for 6700 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 4.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 88
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 109
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 6, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 109
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 3.05, which was -2.15 lower than the previous day. The implied volatity was 49.65, the open interest changed by 0 which decreased total open position to 157
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 5.2, which was -1.30 lower than the previous day. The implied volatity was 48.12, the open interest changed by 0 which decreased total open position to 161
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 6.5, 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 6.5, which was -0.50 lower than the previous day. The implied volatity was 47.01, the open interest changed by 0 which decreased total open position to 161
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 7, which was -5.45 lower than the previous day. The implied volatity was 45.32, the open interest changed by 10 which increased total open position to 164
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 12.45, which was -1.10 lower than the previous day. The implied volatity was 42.98, the open interest changed by -27 which decreased total open position to 155
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 13.55, which was -2.30 lower than the previous day. The implied volatity was 40.86, the open interest changed by -26 which decreased total open position to 182
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 15.85, which was -18.50 lower than the previous day. The implied volatity was 41.01, the open interest changed by 64 which increased total open position to 200
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 34.35, which was -11.75 lower than the previous day. The implied volatity was 39.29, the open interest changed by -25 which decreased total open position to 136
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 46.1, which was -13.90 lower than the previous day. The implied volatity was 42.16, the open interest changed by 34 which increased total open position to 162
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 60, which was 14.50 higher than the previous day. The implied volatity was 44.04, the open interest changed by -6 which decreased total open position to 128
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 45.5, which was 0.65 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 44.85, 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 29 Oct COFORGE was trading at 7753.75. The strike last trading price was 44.85, which was 1.85 higher 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 43, which was -9.55 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 52.55, which was 3.35 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 49.2, which was -6.80 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 56, which was -181.95 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 237.95, which was 48.95 higher 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 189, which was 99.00 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 90, 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 90, 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 90, which was 28.40 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 61.6, 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 61.6, which was -256.65 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 318.25, 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 318.25, 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 318.25, 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 3 Oct COFORGE was trading at 7060.15. The strike last trading price was 318.25, 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 318.25, 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 318.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
