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

8210.1 93.60 (1.15%)

Back to Option Chain


Historical option data for COFORGE

21 Nov 2024 04:10 PM IST
COFORGE 28NOV2024 7100 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 8210.10 990 0.00 0.00 0 0 0
20 Nov 8116.50 990 0.00 0.00 0 0 0
19 Nov 8116.50 990 0.00 0.00 0 0 0
18 Nov 8006.60 990 0.00 0.00 0 0 0
14 Nov 8074.00 990 170.00 - 1 0 5.5
13 Nov 8056.20 820 0.00 0.00 0 0 0
12 Nov 8099.25 820 0.00 0.00 0 0 0
11 Nov 8066.90 820 0.00 0.00 0 0 0
8 Nov 7953.80 820 0.00 0.00 0 0 0
7 Nov 7853.35 820 0.00 0.00 0 -2.5 0
6 Nov 7829.50 820 220.00 34.63 4 -3 5
5 Nov 7546.50 600 -75.00 40.47 1 0.5 8.5
4 Nov 7543.25 675 0.00 0.00 0 0 0
1 Nov 7552.70 675 0.00 0.00 0 0 0
31 Oct 7624.10 675 -91.10 - 2 0 8
30 Oct 7742.40 766.1 233.70 - 4 3 8
29 Oct 7753.75 532.4 0.00 - 0 0 0
28 Oct 7705.35 532.4 0.00 - 0 0 0
25 Oct 7739.85 532.4 0.00 - 0 0 0
24 Oct 7699.05 532.4 0.00 - 0 3 0
23 Oct 7557.80 532.4 330.40 - 9 1 3
22 Oct 6800.25 202 -180.85 - 2 1 1
21 Oct 6825.25 382.85 0.00 - 0 0 0
18 Oct 7210.40 382.85 0.00 - 0 0 0
17 Oct 7257.25 382.85 0.00 - 0 0 0
16 Oct 7204.25 382.85 0.00 - 0 0 0
15 Oct 7469.95 382.85 0.00 - 0 0 0
14 Oct 7432.10 382.85 0.00 - 0 0 0
11 Oct 7380.60 382.85 0.00 - 0 0 0
10 Oct 7281.50 382.85 0.00 - 0 0 0
9 Oct 7377.35 382.85 0.00 - 0 0 0
8 Oct 7321.95 382.85 0.00 - 0 0 0
3 Oct 7060.15 382.85 - 0 0 0


For Coforge Limited - strike price 7100 expiring on 28NOV2024

Delta for 7100 CE is 0.00

Historical price for 7100 CE is as follows

On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 990, 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 990, 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 990, 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 990, 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 990, which was 170.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11


On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 820, 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 820, 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 820, 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 820, 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 820, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0


On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 820, which was 220.00 higher than the previous day. The implied volatity was 34.63, the open interest changed by -6 which decreased total open position to 10


On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 600, which was -75.00 lower than the previous day. The implied volatity was 40.47, the open interest changed by 1 which increased total open position to 17


On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 675, 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 675, 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 675, which was -91.10 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 766.1, which was 233.70 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 532.4, 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 532.4, 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 532.4, 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 532.4, 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 532.4, which was 330.40 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 202, which was -180.85 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 382.85, 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 18 Oct COFORGE was trading at 7210.40. The strike last trading price was 382.85, 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 17 Oct COFORGE was trading at 7257.25. The strike last trading price was 382.85, 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 16 Oct COFORGE was trading at 7204.25. The strike last trading price was 382.85, 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 15 Oct COFORGE was trading at 7469.95. The strike last trading price was 382.85, 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 14 Oct COFORGE was trading at 7432.10. The strike last trading price was 382.85, 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 11 Oct COFORGE was trading at 7380.60. The strike last trading price was 382.85, 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 10 Oct COFORGE was trading at 7281.50. The strike last trading price was 382.85, 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 9 Oct COFORGE was trading at 7377.35. The strike last trading price was 382.85, 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 8 Oct COFORGE was trading at 7321.95. The strike last trading price was 382.85, 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 3 Oct COFORGE was trading at 7060.15. The strike last trading price was 382.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


COFORGE 28NOV2024 7100 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 8210.10 7.5 -1.65 - 241 6.5 261
20 Nov 8116.50 9.15 0.00 48.50 279 -31.5 255
19 Nov 8116.50 9.15 -3.20 48.50 279 -31 255
18 Nov 8006.60 12.35 1.85 46.49 209.5 17 284.5
14 Nov 8074.00 10.5 -3.30 40.14 226.5 42 269
13 Nov 8056.20 13.8 1.70 41.07 151.5 32.5 231
12 Nov 8099.25 12.1 -4.30 38.53 139 2.5 207.5
11 Nov 8066.90 16.4 -6.85 39.37 254 16 205.5
8 Nov 7953.80 23.25 -12.15 35.58 226.5 1 183.5
7 Nov 7853.35 35.4 -3.70 36.59 93 -14.5 180.5
6 Nov 7829.50 39.1 -49.85 36.56 364 94 215.5
5 Nov 7546.50 88.95 -21.75 36.11 97 -2 123
4 Nov 7543.25 110.7 -19.30 39.49 62.5 21 126
1 Nov 7552.70 130 22.00 41.36 54.5 16.5 104.5
31 Oct 7624.10 108 30.00 - 235 39 89
30 Oct 7742.40 78 6.40 - 92 15 52
29 Oct 7753.75 71.6 -17.50 - 23 1 37
28 Oct 7705.35 89.1 -15.90 - 32 13 33
25 Oct 7739.85 105 -4.10 - 7 0 20
24 Oct 7699.05 109.1 -29.55 - 12 2 20
23 Oct 7557.80 138.65 -381.05 - 36 19 19
22 Oct 6800.25 519.7 0.00 - 0 0 0
21 Oct 6825.25 519.7 0.00 - 0 0 0
18 Oct 7210.40 519.7 0.00 - 0 0 0
17 Oct 7257.25 519.7 0.00 - 0 0 0
16 Oct 7204.25 519.7 0.00 - 0 0 0
15 Oct 7469.95 519.7 0.00 - 0 0 0
14 Oct 7432.10 519.7 0.00 - 0 0 0
11 Oct 7380.60 519.7 0.00 - 0 0 0
10 Oct 7281.50 519.7 0.00 - 0 0 0
9 Oct 7377.35 519.7 0.00 - 0 0 0
8 Oct 7321.95 519.7 0.00 - 0 0 0
3 Oct 7060.15 519.7 - 0 0 0


For Coforge Limited - strike price 7100 expiring on 28NOV2024

Delta for 7100 PE is -

Historical price for 7100 PE is as follows

On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 7.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 522


On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 9.15, which was 0.00 lower than the previous day. The implied volatity was 48.50, the open interest changed by -63 which decreased total open position to 510


On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 9.15, which was -3.20 lower than the previous day. The implied volatity was 48.50, the open interest changed by -62 which decreased total open position to 510


On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 12.35, which was 1.85 higher than the previous day. The implied volatity was 46.49, the open interest changed by 34 which increased total open position to 569


On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 10.5, which was -3.30 lower than the previous day. The implied volatity was 40.14, the open interest changed by 84 which increased total open position to 538


On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 13.8, which was 1.70 higher than the previous day. The implied volatity was 41.07, the open interest changed by 65 which increased total open position to 462


On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 12.1, which was -4.30 lower than the previous day. The implied volatity was 38.53, the open interest changed by 5 which increased total open position to 415


On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 16.4, which was -6.85 lower than the previous day. The implied volatity was 39.37, the open interest changed by 32 which increased total open position to 411


On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 23.25, which was -12.15 lower than the previous day. The implied volatity was 35.58, the open interest changed by 2 which increased total open position to 367


On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 35.4, which was -3.70 lower than the previous day. The implied volatity was 36.59, the open interest changed by -29 which decreased total open position to 361


On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 39.1, which was -49.85 lower than the previous day. The implied volatity was 36.56, the open interest changed by 188 which increased total open position to 431


On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 88.95, which was -21.75 lower than the previous day. The implied volatity was 36.11, the open interest changed by -4 which decreased total open position to 246


On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 110.7, which was -19.30 lower than the previous day. The implied volatity was 39.49, the open interest changed by 42 which increased total open position to 252


On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 130, which was 22.00 higher than the previous day. The implied volatity was 41.36, the open interest changed by 33 which increased total open position to 209


On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 108, which was 30.00 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 78, which was 6.40 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 71.6, which was -17.50 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 89.1, which was -15.90 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 105, which was -4.10 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 109.1, which was -29.55 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 138.65, which was -381.05 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 519.7, 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 21 Oct COFORGE was trading at 6825.25. The strike last trading price was 519.7, 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 18 Oct COFORGE was trading at 7210.40. The strike last trading price was 519.7, 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 17 Oct COFORGE was trading at 7257.25. The strike last trading price was 519.7, 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 Oct COFORGE was trading at 7204.25. The strike last trading price was 519.7, 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 15 Oct COFORGE was trading at 7469.95. The strike last trading price was 519.7, 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 14 Oct COFORGE was trading at 7432.10. The strike last trading price was 519.7, 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 11 Oct COFORGE was trading at 7380.60. The strike last trading price was 519.7, 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 10 Oct COFORGE was trading at 7281.50. The strike last trading price was 519.7, 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 9 Oct COFORGE was trading at 7377.35. The strike last trading price was 519.7, 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 8 Oct COFORGE was trading at 7321.95. The strike last trading price was 519.7, 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 3 Oct COFORGE was trading at 7060.15. The strike last trading price was 519.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to