COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 7100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 9370.45 | 827.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 9657.10 | 827.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 9471.35 | 827.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 9402.95 | 827.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 9284.70 | 827.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 9300.75 | 827.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 9195.95 | 827.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 8996.20 | 827.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 9008.55 | 827.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 8918.60 | 827.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 8901.45 | 827.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 8817.80 | 827.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 8765.90 | 827.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 8718.25 | 827.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 8710.70 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 8685.85 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 8661.05 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 8672.90 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 8616.55 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 8611.60 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 8327.50 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 8210.10 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 8116.50 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 8116.50 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 8006.60 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 8074.00 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 8056.20 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 8099.25 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 8066.90 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 7953.80 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 7853.35 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 7829.50 | 827.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 7543.25 | 827.45 | 827.45 | - | 0 | 0 | 0 | |||
| 1 Nov | 7552.70 | 0 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 7100 expiring on 26DEC2024
Delta for 7100 CE is 0.00
Historical price for 7100 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 827.45, 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 Dec COFORGE was trading at 9657.10. The strike last trading price was 827.45, 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 Dec COFORGE was trading at 9471.35. The strike last trading price was 827.45, 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 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 827.45, 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 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 827.45, 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 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 827.45, 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 Dec COFORGE was trading at 9195.95. The strike last trading price was 827.45, 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 827.45, 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 827.45, 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 827.45, 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 827.45, 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 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 827.45, 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 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 827.45, 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 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 827.45, 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 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 827.45, 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 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 827.45, 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 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 827.45, 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 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 827.45, 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 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 827.45, 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 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 827.45, 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 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 827.45, 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 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 827.45, 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 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 827.45, 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 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 827.45, 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 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 827.45, 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 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 827.45, 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 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 827.45, 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 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 827.45, 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 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 827.45, 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 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 827.45, 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 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 827.45, 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 827.45, 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 827.45, which was 827.45 higher than the previous day. The implied volatity was -, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COFORGE 26DEC2024 7100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 2.1 | 0.45 | - | 133 | 15 | 16 |
| 19 Dec | 9657.10 | 1.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 9471.35 | 1.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 9402.95 | 1.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 9284.70 | 1.65 | -2.35 | - | 2 | 0 | 1 |
| 13 Dec | 9300.75 | 4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 9195.95 | 4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 8996.20 | 4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 9008.55 | 4 | -46.00 | 52.00 | 1 | 0 | 1 |
| 9 Dec | 8918.60 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 8901.45 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 8817.80 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 8765.90 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 8718.25 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 8710.70 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 8685.85 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 8661.05 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 8672.90 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 8616.55 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 8611.60 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 8327.50 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 8210.10 | 50 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 8116.50 | 50 | 0.00 | 37.76 | 1 | 1 | 0 |
| 19 Nov | 8116.50 | 50 | -174.45 | 37.76 | 1 | 0 | 0 |
| 18 Nov | 8006.60 | 224.45 | 0.00 | 9.29 | 0 | 0 | 0 |
| 14 Nov | 8074.00 | 224.45 | 0.00 | 9.99 | 0 | 0 | 0 |
| 13 Nov | 8056.20 | 224.45 | 0.00 | 9.96 | 0 | 0 | 0 |
| 12 Nov | 8099.25 | 224.45 | 0.00 | 9.93 | 0 | 0 | 0 |
| 11 Nov | 8066.90 | 224.45 | 0.00 | 9.61 | 0 | 0 | 0 |
| 8 Nov | 7953.80 | 224.45 | 0.00 | 7.94 | 0 | 0 | 0 |
| 7 Nov | 7853.35 | 224.45 | 0.00 | 7.34 | 0 | 0 | 0 |
| 6 Nov | 7829.50 | 224.45 | 0.00 | 7.21 | 0 | 0 | 0 |
| 4 Nov | 7543.25 | 224.45 | 0.00 | 4.86 | 0 | 0 | 0 |
| 1 Nov | 7552.70 | 224.45 | 4.90 | 0 | 0 | 0 | |
For Coforge Limited - strike price 7100 expiring on 26DEC2024
Delta for 7100 PE is -
Historical price for 7100 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 2.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 16
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 1.65, 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 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 1.65, 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 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 1.65, 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 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 1.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 4, 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 Dec COFORGE was trading at 9195.95. The strike last trading price was 4, 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 4, 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 4, which was -46.00 lower than the previous day. The implied volatity was 52.00, the open interest changed by 0 which decreased total open position to 1
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 50, 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 50, 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 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 50, 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 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 50, 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 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 50, 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 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 50, 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 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 50, 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 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 50, 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 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 50, 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 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 50, 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 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 50, 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 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 50, 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 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 37.76, the open interest changed by 1 which increased total open position to 0
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 50, which was -174.45 lower than the previous day. The implied volatity was 37.76, 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 224.45, which was 0.00 lower than the previous day. The implied volatity was 9.29, 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 224.45, which was 0.00 lower than the previous day. The implied volatity was 9.99, the open interest changed by 0 which decreased total open position to 0
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 224.45, which was 0.00 lower than the previous day. The implied volatity was 9.96, 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 224.45, which was 0.00 lower than the previous day. The implied volatity was 9.93, 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 224.45, which was 0.00 lower than the previous day. The implied volatity was 9.61, 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 224.45, which was 0.00 lower than the previous day. The implied volatity was 7.94, 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 224.45, which was 0.00 lower than the previous day. The implied volatity was 7.34, 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 224.45, which was 0.00 lower than the previous day. The implied volatity was 7.21, 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 224.45, which was 0.00 lower than the previous day. The implied volatity was 4.86, 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 224.45, which was lower than the previous day. The implied volatity was 4.90, the open interest changed by 0 which decreased total open position to 0
