`
[--[65.84.65.76]--]
COFORGE
Coforge Limited

9282.5 286.30 (3.18%)

Back to Option Chain


Historical option data for COFORGE

12 Dec 2024 11:20 AM IST
COFORGE 26DEC2024 7000 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 9275.85 1845 0.00 0.00 0 0 0
11 Dec 8996.20 1845 0.00 0.00 0 0 0
10 Dec 9008.55 1845 0.00 0.00 0 0 0
9 Dec 8918.60 1845 0.00 0.00 0 0 0
6 Dec 8901.45 1845 0.00 0.00 0 2 0
5 Dec 8817.80 1845 72.45 - 3 0 51
4 Dec 8765.90 1772.55 62.25 - 3 0 51
3 Dec 8718.25 1710.3 -49.70 - 3 0 51
2 Dec 8710.70 1760 30.00 45.35 12 0 54
29 Nov 8685.85 1730 100.00 - 5 -1 56
28 Nov 8661.05 1630 -44.35 - 4 2 55
27 Nov 8672.90 1674.35 43.60 - 14 12 51
26 Nov 8616.55 1630.75 14.50 - 8 2 33
25 Nov 8611.60 1616.25 316.25 - 35 16 31
22 Nov 8327.50 1300 100.00 - 22 8 23
21 Nov 8210.10 1200 0.00 - 19 -7 3
20 Nov 8116.50 1200 0.00 35.29 7 -7 17
19 Nov 8116.50 1200 100.00 35.29 7 0 17
18 Nov 8006.60 1100 0.00 0.00 0 14 0
14 Nov 8074.00 1100 -108.65 - 14 7 10
13 Nov 8056.20 1208.65 0.00 0.00 0 0 0
12 Nov 8099.25 1208.65 159.15 35.56 3 0 3
11 Nov 8066.90 1049.5 0.00 0.00 0 3 0
8 Nov 7953.80 1049.5 516.45 27.68 6 3 3
7 Nov 7853.35 533.05 0.00 - 0 0 0
6 Nov 7829.50 533.05 0.00 - 0 0 0
4 Nov 7543.25 533.05 533.05 - 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 7000 expiring on 26DEC2024

Delta for 7000 CE is 0.00

Historical price for 7000 CE is as follows

On 12 Dec COFORGE was trading at 9275.85. The strike last trading price was 1845, 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 1845, 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 1845, 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 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 1845, 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 Dec COFORGE was trading at 8901.45. The strike last trading price was 1845, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 1845, which was 72.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51


On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 1772.55, which was 62.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51


On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 1710.3, which was -49.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51


On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 1760, which was 30.00 higher than the previous day. The implied volatity was 45.35, the open interest changed by 0 which decreased total open position to 54


On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 1730, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 56


On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 1630, which was -44.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 55


On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 1674.35, which was 43.60 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 51


On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 1630.75, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 33


On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 1616.25, which was 316.25 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 31


On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 1300, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 23


On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 1200, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 3


On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 1200, which was 0.00 lower than the previous day. The implied volatity was 35.29, the open interest changed by -7 which decreased total open position to 17


On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 1200, which was 100.00 higher than the previous day. The implied volatity was 35.29, the open interest changed by 0 which decreased total open position to 17


On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 1100, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0


On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 1100, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 10


On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 1208.65, 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 1208.65, which was 159.15 higher than the previous day. The implied volatity was 35.56, the open interest changed by 0 which decreased total open position to 3


On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 1049.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 1049.5, which was 516.45 higher than the previous day. The implied volatity was 27.68, the open interest changed by 3 which increased total open position to 3


On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 533.05, 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 533.05, 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 533.05, which was 533.05 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 7000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
12 Dec 9275.85 3.35 -0.50 - 34 -6 257
11 Dec 8996.20 3.85 -0.10 - 12 7 263
10 Dec 9008.55 3.95 -0.05 - 33 -9 260
9 Dec 8918.60 4 -0.20 51.43 29 -14 269
6 Dec 8901.45 4.2 -0.80 47.58 27 4 283
5 Dec 8817.80 5 -0.05 46.39 110 -5 289
4 Dec 8765.90 5.05 -3.90 43.90 126 -64 301
3 Dec 8718.25 8.95 1.45 46.29 73 9 364
2 Dec 8710.70 7.5 -2.60 43.77 62 -2 354
29 Nov 8685.85 10.1 -0.70 43.10 279 89 358
28 Nov 8661.05 10.8 -10.20 41.97 94 49 267
27 Nov 8672.90 21 4.50 47.77 60 -7 218
26 Nov 8616.55 16.5 -3.50 43.32 9 1 224
25 Nov 8611.60 20 -14.00 44.37 82 13 223
22 Nov 8327.50 34 -9.00 42.02 61 13 223
21 Nov 8210.10 43 -5.65 41.84 72 38 210
20 Nov 8116.50 48.65 0.00 39.49 113 45 171
19 Nov 8116.50 48.65 -7.40 39.49 113 44 171
18 Nov 8006.60 56.05 -0.90 39.14 46 28 126
14 Nov 8074.00 56.95 0.95 38.92 43 20 96
13 Nov 8056.20 56 6.80 38.37 43 14 74
12 Nov 8099.25 49.2 -9.85 36.42 38 22 61
11 Nov 8066.90 59.05 -20.95 37.64 22 6 34
8 Nov 7953.80 80 4.35 37.24 14 11 28
7 Nov 7853.35 75.65 -0.20 34.51 2 0 15
6 Nov 7829.50 75.85 -56.15 34.14 21 2 15
4 Nov 7543.25 132 -400.55 33.98 13 0 0
31 Oct 7624.10 532.55 0.00 - 0 0 0
24 Oct 7699.05 532.55 0.00 - 0 0 0
21 Oct 6825.25 532.55 0.00 - 0 0 0
14 Oct 7432.10 532.55 0.00 - 0 0 0
11 Oct 7380.60 532.55 0.00 - 0 0 0
10 Oct 7281.50 532.55 0.00 - 0 0 0
9 Oct 7377.35 532.55 0.00 - 0 0 0
8 Oct 7321.95 532.55 0.00 - 0 0 0
7 Oct 7208.05 532.55 0.00 - 0 0 0
4 Oct 7125.55 532.55 0.00 - 0 0 0
3 Oct 7060.15 532.55 0.00 - 0 0 0
1 Oct 7126.45 532.55 0.00 - 0 0 0
30 Sept 7016.45 532.55 - 0 0 0


For Coforge Limited - strike price 7000 expiring on 26DEC2024

Delta for 7000 PE is -

Historical price for 7000 PE is as follows

On 12 Dec COFORGE was trading at 9275.85. The strike last trading price was 3.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 257


On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 3.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 263


On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 3.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 260


On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 4, which was -0.20 lower than the previous day. The implied volatity was 51.43, the open interest changed by -14 which decreased total open position to 269


On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 4.2, which was -0.80 lower than the previous day. The implied volatity was 47.58, the open interest changed by 4 which increased total open position to 283


On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 5, which was -0.05 lower than the previous day. The implied volatity was 46.39, the open interest changed by -5 which decreased total open position to 289


On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 5.05, which was -3.90 lower than the previous day. The implied volatity was 43.90, the open interest changed by -64 which decreased total open position to 301


On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 8.95, which was 1.45 higher than the previous day. The implied volatity was 46.29, the open interest changed by 9 which increased total open position to 364


On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 7.5, which was -2.60 lower than the previous day. The implied volatity was 43.77, the open interest changed by -2 which decreased total open position to 354


On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 10.1, which was -0.70 lower than the previous day. The implied volatity was 43.10, the open interest changed by 89 which increased total open position to 358


On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 10.8, which was -10.20 lower than the previous day. The implied volatity was 41.97, the open interest changed by 49 which increased total open position to 267


On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 21, which was 4.50 higher than the previous day. The implied volatity was 47.77, the open interest changed by -7 which decreased total open position to 218


On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 16.5, which was -3.50 lower than the previous day. The implied volatity was 43.32, the open interest changed by 1 which increased total open position to 224


On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 20, which was -14.00 lower than the previous day. The implied volatity was 44.37, the open interest changed by 13 which increased total open position to 223


On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 34, which was -9.00 lower than the previous day. The implied volatity was 42.02, the open interest changed by 13 which increased total open position to 223


On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 43, which was -5.65 lower than the previous day. The implied volatity was 41.84, the open interest changed by 38 which increased total open position to 210


On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 48.65, which was 0.00 lower than the previous day. The implied volatity was 39.49, the open interest changed by 45 which increased total open position to 171


On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 48.65, which was -7.40 lower than the previous day. The implied volatity was 39.49, the open interest changed by 44 which increased total open position to 171


On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 56.05, which was -0.90 lower than the previous day. The implied volatity was 39.14, the open interest changed by 28 which increased total open position to 126


On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 56.95, which was 0.95 higher than the previous day. The implied volatity was 38.92, the open interest changed by 20 which increased total open position to 96


On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 56, which was 6.80 higher than the previous day. The implied volatity was 38.37, the open interest changed by 14 which increased total open position to 74


On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 49.2, which was -9.85 lower than the previous day. The implied volatity was 36.42, the open interest changed by 22 which increased total open position to 61


On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 59.05, which was -20.95 lower than the previous day. The implied volatity was 37.64, the open interest changed by 6 which increased total open position to 34


On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 80, which was 4.35 higher than the previous day. The implied volatity was 37.24, the open interest changed by 11 which increased total open position to 28


On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 75.65, which was -0.20 lower than the previous day. The implied volatity was 34.51, the open interest changed by 0 which decreased total open position to 15


On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 75.85, which was -56.15 lower than the previous day. The implied volatity was 34.14, the open interest changed by 2 which increased total open position to 15


On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 132, which was -400.55 lower than the previous day. The implied volatity was 33.98, 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 532.55, 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 24 Oct COFORGE was trading at 7699.05. The strike last trading price was 532.55, 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 532.55, 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 532.55, 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 532.55, 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 532.55, 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 9 Oct COFORGE was trading at 7377.35. The strike last trading price was 532.55, 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 532.55, 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 532.55, 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 4 Oct COFORGE was trading at 7125.55. The strike last trading price was 532.55, 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 532.55, 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 1 Oct COFORGE was trading at 7126.45. The strike last trading price was 532.55, 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 532.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to