COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 6800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 1895 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 9657.10 | 1895 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 9402.95 | 1895 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 9284.70 | 1895 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 9300.75 | 1895 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 9195.95 | 1895 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 8996.20 | 1895 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 9008.55 | 1895 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 8817.80 | 1895 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 8765.90 | 1895 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 8661.05 | 1895 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 27 Nov | 8672.90 | 1895 | 1265.55 | - | 4 | 3 | 3 | |||
| 26 Nov | 8616.55 | 629.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 8210.10 | 629.45 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 8116.50 | 629.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 8116.50 | 629.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 8056.20 | 629.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 8066.90 | 629.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 7829.50 | 629.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 7543.25 | 629.45 | 629.45 | - | 0 | 0 | 0 | |||
| 31 Oct | 7624.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7699.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 6825.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 7432.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 7380.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 7281.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Oct | 7377.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 7321.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7208.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 7125.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 7060.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 7126.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 7016.45 | 0 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 6800 expiring on 26DEC2024
Delta for 6800 CE is 0.00
Historical price for 6800 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 1895, 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 Dec COFORGE was trading at 9657.10. The strike last trading price was 1895, 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 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 1895, 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 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 1895, 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 Dec COFORGE was trading at 9300.75. The strike last trading price was 1895, 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 Dec COFORGE was trading at 9195.95. The strike last trading price was 1895, 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 Dec COFORGE was trading at 8996.20. The strike last trading price was 1895, 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 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 1895, 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 Dec COFORGE was trading at 8817.80. The strike last trading price was 1895, 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 Dec COFORGE was trading at 8765.90. The strike last trading price was 1895, 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 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 1895, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 1895, which was 1265.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 629.45, 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 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 629.45, 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 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 629.45, 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 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 629.45, 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 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 629.45, 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 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 629.45, 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 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 629.45, 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 629.45, which was 629.45 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 10 Oct COFORGE was trading at 7281.50. The strike last trading price was 0, 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 9 Oct COFORGE was trading at 7377.35. The strike last trading price was 0, 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 0, 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 0, 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 4 Oct COFORGE was trading at 7125.55. The strike last trading price was 0, 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 0, 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 1 Oct COFORGE was trading at 7126.45. The strike last trading price was 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 26DEC2024 6800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 2.7 | 0.70 | - | 63 | 27 | 37 |
| 19 Dec | 9657.10 | 2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 9402.95 | 2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 9284.70 | 2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 9300.75 | 2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 9195.95 | 2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 8996.20 | 2 | -10.00 | - | 4 | 0 | 10 |
| 10 Dec | 9008.55 | 12 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 8817.80 | 12 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 8765.90 | 12 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 8661.05 | 12 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 8672.90 | 12 | 0.00 | 0.00 | 0 | -2 | 0 |
| 26 Nov | 8616.55 | 12 | -48.15 | 45.61 | 7 | -1 | 11 |
| 21 Nov | 8210.10 | 60.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 8116.50 | 60.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 8116.50 | 60.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 8056.20 | 60.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 8066.90 | 60.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 7829.50 | 60.15 | -50.85 | 36.60 | 16 | -10 | 12 |
| 4 Nov | 7543.25 | 111 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 7624.10 | 111 | -321.60 | - | 40 | 22 | 22 |
| 24 Oct | 7699.05 | 432.6 | 432.60 | - | 0 | 0 | 0 |
| 21 Oct | 6825.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 7432.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 7380.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 7281.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 7377.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 7321.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7208.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 7125.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 7060.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 7126.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7016.45 | 0 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 6800 expiring on 26DEC2024
Delta for 6800 PE is -
Historical price for 6800 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 2.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 37
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 2, 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 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 2, 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 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 2, 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 Dec COFORGE was trading at 9300.75. The strike last trading price was 2, 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 Dec COFORGE was trading at 9195.95. The strike last trading price was 2, 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 Dec COFORGE was trading at 8996.20. The strike last trading price was 2, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 12, 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 Dec COFORGE was trading at 8817.80. The strike last trading price was 12, 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 Dec COFORGE was trading at 8765.90. The strike last trading price was 12, 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 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 12, 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 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 12, which was -48.15 lower than the previous day. The implied volatity was 45.61, the open interest changed by -1 which decreased total open position to 11
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 60.15, 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 60.15, 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 60.15, 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 60.15, 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 60.15, 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 60.15, which was -50.85 lower than the previous day. The implied volatity was 36.60, the open interest changed by -10 which decreased total open position to 12
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 111, 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 111, which was -321.60 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 432.6, which was 432.60 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 0, 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 0, 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 0, 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 10 Oct COFORGE was trading at 7281.50. The strike last trading price was 0, 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 9 Oct COFORGE was trading at 7377.35. The strike last trading price was 0, 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 0, 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 0, 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 4 Oct COFORGE was trading at 7125.55. The strike last trading price was 0, 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 0, 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 1 Oct COFORGE was trading at 7126.45. The strike last trading price was 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
