COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 6900 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 | 742.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 8116.50 | 742.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 8116.50 | 742.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 8006.60 | 742.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 8074.00 | 742.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 8056.20 | 742.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 8099.25 | 742.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 8066.90 | 742.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Nov | 7953.80 | 742.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 7853.35 | 742.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 7829.50 | 742.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 7546.50 | 742.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 7543.25 | 742.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 7552.70 | 742.95 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 31 Oct | 7624.10 | 742.95 | -276.50 | - | 1 | 0 | 2 | |||
| 30 Oct | 7742.40 | 1019.45 | 65.95 | - | 6 | -4 | 1 | |||
| 29 Oct | 7753.75 | 953.5 | 178.50 | - | 4 | 2 | 3 | |||
| 28 Oct | 7705.35 | 775 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7739.85 | 775 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7699.05 | 775 | 0.00 | - | 0 | 1 | 0 | |||
| 23 Oct | 7557.80 | 775 | 302.45 | - | 2 | 1 | 1 | |||
| 22 Oct | 6800.25 | 472.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 6825.25 | 472.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 7210.40 | 472.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7257.25 | 472.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7204.25 | 472.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 7469.95 | 472.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 7432.10 | 472.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 7380.60 | 472.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 7281.50 | 472.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 7321.95 | 472.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7208.05 | 472.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 7060.15 | 472.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 7016.45 | 472.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 6935.35 | 472.55 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 6900 expiring on 28NOV2024
Delta for 6900 CE is 0.00
Historical price for 6900 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 742.95, which was -276.50 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 1019.45, which was 65.95 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 953.5, which was 178.50 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 775, 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 775, 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 775, 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 775, which was 302.45 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 472.55, 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 472.55, 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 472.55, 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 472.55, 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 472.55, 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 472.55, 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 472.55, 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 472.55, 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 472.55, 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 472.55, 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 472.55, 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 472.55, 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 472.55, 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 472.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 28NOV2024 6900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 6.85 | -2.15 | - | 7 | -1 | 35 |
| 20 Nov | 8116.50 | 9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 8116.50 | 9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 8006.60 | 9 | 0.00 | 0.00 | 0 | 9 | 0 |
| 14 Nov | 8074.00 | 9 | 0.40 | 45.75 | 21.5 | 9.5 | 36.5 |
| 13 Nov | 8056.20 | 8.6 | 0.00 | 0.00 | 0 | -15 | 0 |
| 12 Nov | 8099.25 | 8.6 | -1.90 | 42.39 | 27 | -8 | 34 |
| 11 Nov | 8066.90 | 10.5 | -5.00 | 42.22 | 3.5 | -0.5 | 42.5 |
| 8 Nov | 7953.80 | 15.5 | -5.15 | 38.60 | 74.5 | 9.5 | 43.5 |
| 7 Nov | 7853.35 | 20.65 | -4.35 | 38.17 | 25 | 4.5 | 37 |
| 6 Nov | 7829.50 | 25 | -31.00 | 38.80 | 45 | 3.5 | 34.5 |
| 5 Nov | 7546.50 | 56 | -17.10 | 37.69 | 14.5 | 0.5 | 30.5 |
| 4 Nov | 7543.25 | 73.1 | 2.00 | 40.95 | 25.5 | 20.5 | 29.5 |
| 1 Nov | 7552.70 | 71.1 | 0.00 | 0.00 | 0 | 9 | 0 |
| 31 Oct | 7624.10 | 71.1 | -340.80 | - | 34 | 10 | 10 |
| 30 Oct | 7742.40 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7753.75 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7705.35 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7739.85 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7699.05 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7557.80 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 6800.25 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6825.25 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 7210.40 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7257.25 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 7204.25 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 7469.95 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 7432.10 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 7380.60 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 7281.50 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 7321.95 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7208.05 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 7060.15 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7016.45 | 411.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 6935.35 | 411.9 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 6900 expiring on 28NOV2024
Delta for 6900 PE is -
Historical price for 6900 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 6.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 70
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 9, 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 9, 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 9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 9, which was 0.40 higher than the previous day. The implied volatity was 45.75, the open interest changed by 19 which increased total open position to 73
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 8.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -30 which decreased total open position to 0
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 8.6, which was -1.90 lower than the previous day. The implied volatity was 42.39, the open interest changed by -16 which decreased total open position to 68
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 10.5, which was -5.00 lower than the previous day. The implied volatity was 42.22, the open interest changed by -1 which decreased total open position to 85
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 15.5, which was -5.15 lower than the previous day. The implied volatity was 38.60, the open interest changed by 19 which increased total open position to 87
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 20.65, which was -4.35 lower than the previous day. The implied volatity was 38.17, the open interest changed by 9 which increased total open position to 74
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 25, which was -31.00 lower than the previous day. The implied volatity was 38.80, the open interest changed by 7 which increased total open position to 69
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 56, which was -17.10 lower than the previous day. The implied volatity was 37.69, the open interest changed by 1 which increased total open position to 61
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 73.1, which was 2.00 higher than the previous day. The implied volatity was 40.95, the open interest changed by 41 which increased total open position to 59
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 71.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 71.1, which was -340.80 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 411.9, 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 411.9, 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 411.9, 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 411.9, 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 411.9, 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 411.9, 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 411.9, 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 411.9, 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 411.9, 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 411.9, 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 411.9, 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 411.9, 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 411.9, 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 411.9, 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 411.9, 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 411.9, 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 411.9, 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 411.9, 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 411.9, 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 411.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
