COFORGE
Coforge Limited
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
