COFORGE
Coforge Limited
Historical option data for COFORGE
12 Dec 2024 10:50 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 | 9288.25 | 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 9288.25. 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 | 9288.25 | 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 9288.25. 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
