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

8074 17.80 (0.22%)

Back to Option Chain


Historical option data for COFORGE

14 Nov 2024 04:10 PM IST
COFORGE 28NOV2024 7000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 8074.00 1088.35 8.35 - 1 0 67.5
13 Nov 8056.20 1080 4.75 - 0.5 0 68
12 Nov 8099.25 1075.25 0.00 0.00 0 -1 0
11 Nov 8066.90 1075.25 95.25 - 12.5 0.5 70.5
8 Nov 7953.80 980 110.00 33.97 9 -3 69.5
7 Nov 7853.35 870 -26.00 - 3 -1 74.5
6 Nov 7829.50 896 221.65 28.39 2 0 75.5
5 Nov 7546.50 674.35 0.00 0.00 0 -4 0
4 Nov 7543.25 674.35 -35.95 38.03 8.5 -4 75.5
1 Nov 7552.70 710.3 -41.70 38.71 0.5 0 80
31 Oct 7624.10 752 -90.70 - 23 -6 81
30 Oct 7742.40 842.7 5.35 - 6 2 87
29 Oct 7753.75 837.35 17.35 - 16 0 87
28 Oct 7705.35 820 -38.95 - 10 7 87
25 Oct 7739.85 858.95 18.95 - 33 21 80
24 Oct 7699.05 840 153.95 - 28 14 59
23 Oct 7557.80 686.05 438.35 - 161 -29 46
22 Oct 6800.25 247.7 -12.25 - 200 12 74
21 Oct 6825.25 259.95 -250.05 - 102 43 58
18 Oct 7210.40 510 0.00 - 0 6 0
17 Oct 7257.25 510 -120.00 - 10 4 13
16 Oct 7204.25 630 0.00 - 0 0 0
15 Oct 7469.95 630 0.00 - 0 0 0
14 Oct 7432.10 630 40.00 - 2 0 9
11 Oct 7380.60 590 0.00 - 0 0 9
10 Oct 7281.50 590 0.00 - 0 1 0
9 Oct 7377.35 590 113.50 - 4 2 10
8 Oct 7321.95 476.5 0.00 - 0 -1 0
7 Oct 7208.05 476.5 16.60 - 4 0 9
4 Oct 7125.55 459.9 13.05 - 3 1 10
3 Oct 7060.15 446.85 0.00 - 0 -1 0
1 Oct 7126.45 446.85 29.40 - 7 -1 9
30 Sept 7016.45 417.45 33.10 - 5 2 10
27 Sept 6935.35 384.35 109.65 - 9 7 7
26 Sept 6874.25 274.7 0.00 - 0 0 0
25 Sept 6906.80 274.7 0.00 - 0 0 0
24 Sept 6998.00 274.7 0.00 - 0 0 0
23 Sept 6885.30 274.7 0.00 - 0 0 0
20 Sept 6945.35 274.7 0.00 - 0 0 0
19 Sept 6915.60 274.7 0.00 - 0 0 0
16 Sept 6989.30 274.7 0.00 - 0 0 0
13 Sept 7013.75 274.7 0.00 - 0 0 0
12 Sept 6876.50 274.7 274.70 - 0 0 0
4 Sept 6331.10 0 0.00 - 0 0 0
3 Sept 6407.60 0 0.00 - 0 0 0
2 Sept 6340.60 0 - 0 0 0


For Coforge Limited - strike price 7000 expiring on 28NOV2024

Delta for 7000 CE is -

Historical price for 7000 CE is as follows

On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 1088.35, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135


On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 1080, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136


On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 1075.25, 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 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 1075.25, which was 95.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 141


On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 980, which was 110.00 higher than the previous day. The implied volatity was 33.97, the open interest changed by -6 which decreased total open position to 139


On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 870, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 149


On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 896, which was 221.65 higher than the previous day. The implied volatity was 28.39, the open interest changed by 0 which decreased total open position to 151


On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 674.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0


On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 674.35, which was -35.95 lower than the previous day. The implied volatity was 38.03, the open interest changed by -8 which decreased total open position to 151


On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 710.3, which was -41.70 lower than the previous day. The implied volatity was 38.71, the open interest changed by 0 which decreased total open position to 160


On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 752, which was -90.70 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 842.7, which was 5.35 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 837.35, which was 17.35 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 820, which was -38.95 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 858.95, which was 18.95 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 840, which was 153.95 higher 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 686.05, which was 438.35 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 247.7, which was -12.25 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 259.95, which was -250.05 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 510, 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 510, which was -120.00 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 630, 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 630, 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 630, which was 40.00 higher 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 590, 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 590, 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 590, which was 113.50 higher 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 476.5, 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 476.5, which was 16.60 higher 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 459.9, which was 13.05 higher 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 446.85, 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 1 Oct COFORGE was trading at 7126.45. The strike last trading price was 446.85, which was 29.40 higher 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 417.45, which was 33.10 higher 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 384.35, which was 109.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept COFORGE was trading at 6874.25. The strike last trading price was 274.7, 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 Sept COFORGE was trading at 6906.80. The strike last trading price was 274.7, 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 Sept COFORGE was trading at 6998.00. The strike last trading price was 274.7, 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 Sept COFORGE was trading at 6885.30. The strike last trading price was 274.7, 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 20 Sept COFORGE was trading at 6945.35. The strike last trading price was 274.7, 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 19 Sept COFORGE was trading at 6915.60. The strike last trading price was 274.7, 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 Sept COFORGE was trading at 6989.30. The strike last trading price was 274.7, 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 13 Sept COFORGE was trading at 7013.75. The strike last trading price was 274.7, 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 12 Sept COFORGE was trading at 6876.50. The strike last trading price was 274.7, which was 274.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept COFORGE was trading at 6331.10. 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 3 Sept COFORGE was trading at 6407.60. 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 2 Sept COFORGE was trading at 6340.60. 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 28NOV2024 7000 PE
Delta: -0.03
Vega: 1.20
Theta: -1.76
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 8074.00 9.45 -2.90 42.74 683 14.5 1,100
13 Nov 8056.20 12.35 0.90 43.56 936 173.5 1,093.5
12 Nov 8099.25 11.45 -2.75 41.38 532 -12.5 921
11 Nov 8066.90 14.2 -5.90 41.46 739.5 25 934.5
8 Nov 7953.80 20.1 -9.40 37.59 584.5 30.5 908
7 Nov 7853.35 29.5 -1.70 38.20 387 51.5 877
6 Nov 7829.50 31.2 -40.80 37.65 1,017 111 827
5 Nov 7546.50 72 -18.50 37.14 596.5 -13 709.5
4 Nov 7543.25 90.5 -16.50 40.27 637 5.5 724
1 Nov 7552.70 107 21.90 41.84 256.5 -11.5 720.5
31 Oct 7624.10 85.1 23.10 - 1,930 -20 730
30 Oct 7742.40 62 5.00 - 461 89 741
29 Oct 7753.75 57 -14.00 - 524 51 651
28 Oct 7705.35 71 -9.00 - 371 113 598
25 Oct 7739.85 80 -10.60 - 244 5 485
24 Oct 7699.05 90.6 -21.40 - 479 144 480
23 Oct 7557.80 112 -279.80 - 731 285 335
22 Oct 6800.25 391.8 1.80 - 31 9 51
21 Oct 6825.25 390 197.00 - 76 8 42
18 Oct 7210.40 193 14.40 - 25 6 34
17 Oct 7257.25 178.6 -27.40 - 7 0 29
16 Oct 7204.25 206 71.00 - 9 4 27
15 Oct 7469.95 135 1.05 - 9 4 21
14 Oct 7432.10 133.95 -46.05 - 17 10 17
11 Oct 7380.60 180 0.00 - 0 0 0
10 Oct 7281.50 180 0.00 - 0 1 0
9 Oct 7377.35 180 -36.00 - 2 1 7
8 Oct 7321.95 216 -28.05 - 6 5 6
7 Oct 7208.05 244.05 -135.95 - 1 0 1
4 Oct 7125.55 380 0.00 - 0 0 0
3 Oct 7060.15 380 0.00 - 0 0 0
1 Oct 7126.45 380 0.00 - 0 0 0
30 Sept 7016.45 380 0.00 - 0 0 0
27 Sept 6935.35 380 0.00 - 0 0 0
26 Sept 6874.25 380 0.00 - 0 0 0
25 Sept 6906.80 380 0.00 - 0 0 0
24 Sept 6998.00 380 0.00 - 0 0 1
23 Sept 6885.30 380 0.00 - 0 0 1
20 Sept 6945.35 380 0.00 - 0 0 1
19 Sept 6915.60 380 -486.55 - 0 0 1
16 Sept 6989.30 866.55 866.55 - 0 0 0
13 Sept 7013.75 0 0.00 - 0 0 0
12 Sept 6876.50 0 0.00 - 0 0 0
4 Sept 6331.10 0 0.00 - 0 0 0
3 Sept 6407.60 0 0.00 - 0 0 0
2 Sept 6340.60 0 - 0 0 0


For Coforge Limited - strike price 7000 expiring on 28NOV2024

Delta for 7000 PE is -0.03

Historical price for 7000 PE is as follows

On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 9.45, which was -2.90 lower than the previous day. The implied volatity was 42.74, the open interest changed by 29 which increased total open position to 2200


On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 12.35, which was 0.90 higher than the previous day. The implied volatity was 43.56, the open interest changed by 347 which increased total open position to 2187


On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 11.45, which was -2.75 lower than the previous day. The implied volatity was 41.38, the open interest changed by -25 which decreased total open position to 1842


On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 14.2, which was -5.90 lower than the previous day. The implied volatity was 41.46, the open interest changed by 50 which increased total open position to 1869


On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 20.1, which was -9.40 lower than the previous day. The implied volatity was 37.59, the open interest changed by 61 which increased total open position to 1816


On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 29.5, which was -1.70 lower than the previous day. The implied volatity was 38.20, the open interest changed by 103 which increased total open position to 1754


On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 31.2, which was -40.80 lower than the previous day. The implied volatity was 37.65, the open interest changed by 222 which increased total open position to 1654


On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 72, which was -18.50 lower than the previous day. The implied volatity was 37.14, the open interest changed by -26 which decreased total open position to 1419


On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 90.5, which was -16.50 lower than the previous day. The implied volatity was 40.27, the open interest changed by 11 which increased total open position to 1448


On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 107, which was 21.90 higher than the previous day. The implied volatity was 41.84, the open interest changed by -23 which decreased total open position to 1441


On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 85.1, which was 23.10 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 62, which was 5.00 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 57, which was -14.00 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 71, which was -9.00 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 80, which was -10.60 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 90.6, which was -21.40 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 112, which was -279.80 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 391.8, which was 1.80 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 390, which was 197.00 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 193, which was 14.40 higher 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 178.6, which was -27.40 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 206, which was 71.00 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 135, which was 1.05 higher 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 133.95, which was -46.05 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 180, 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 180, 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 180, which was -36.00 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 216, which was -28.05 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 244.05, which was -135.95 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 380, 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 380, 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 380, 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 380, 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 380, 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 26 Sept COFORGE was trading at 6874.25. The strike last trading price was 380, 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 Sept COFORGE was trading at 6906.80. The strike last trading price was 380, 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 Sept COFORGE was trading at 6998.00. The strike last trading price was 380, 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 Sept COFORGE was trading at 6885.30. The strike last trading price was 380, 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 20 Sept COFORGE was trading at 6945.35. The strike last trading price was 380, 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 19 Sept COFORGE was trading at 6915.60. The strike last trading price was 380, which was -486.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept COFORGE was trading at 6989.30. The strike last trading price was 866.55, which was 866.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept COFORGE was trading at 7013.75. 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 12 Sept COFORGE was trading at 6876.50. 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 4 Sept COFORGE was trading at 6331.10. 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 3 Sept COFORGE was trading at 6407.60. 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 2 Sept COFORGE was trading at 6340.60. 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