COFORGE
Coforge Limited
Historical option data for COFORGE
14 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 7200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 8074.00 | 888 | -72.00 | - | 2.5 | 0 | 30.5 | |||
| 13 Nov | 8056.20 | 960 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 8099.25 | 960 | 122.90 | 47.83 | 0.5 | 0 | 30.5 | |||
| 11 Nov | 8066.90 | 837.1 | 0.00 | 0.00 | 0 | -3.5 | 0 | |||
| 8 Nov | 7953.80 | 837.1 | 115.95 | 44.63 | 7 | -4 | 30 | |||
| 7 Nov | 7853.35 | 721.15 | -8.85 | 29.92 | 2.5 | -0.5 | 34 | |||
| 6 Nov | 7829.50 | 730 | 233.00 | 33.71 | 5 | -1.5 | 34 | |||
| 5 Nov | 7546.50 | 497 | -45.85 | 35.22 | 15 | 1.5 | 35.5 | |||
| 4 Nov | 7543.25 | 542.85 | -12.15 | 40.45 | 2 | 0 | 34 | |||
| 1 Nov | 7552.70 | 555 | -35.00 | 37.32 | 1 | 0 | 34 | |||
| 31 Oct | 7624.10 | 590 | -193.80 | - | 11 | -1 | 34 | |||
| 30 Oct | 7742.40 | 783.8 | 185.55 | - | 7 | 5 | 36 | |||
| 29 Oct | 7753.75 | 598.25 | -58.40 | - | 1 | 0 | 32 | |||
| 28 Oct | 7705.35 | 656.65 | 9.70 | - | 4 | 3 | 32 | |||
| 25 Oct | 7739.85 | 646.95 | -23.60 | - | 16 | 1 | 29 | |||
| 24 Oct | 7699.05 | 670.55 | 136.45 | - | 12 | -3 | 31 | |||
| 23 Oct | 7557.80 | 534.1 | 348.40 | - | 141 | 9 | 35 | |||
| 22 Oct | 6800.25 | 185.7 | -4.30 | - | 35 | 16 | 25 | |||
| 21 Oct | 6825.25 | 190 | -32.80 | - | 13 | 9 | 9 | |||
| 18 Oct | 7210.40 | 222.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7257.25 | 222.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7204.25 | 222.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 7469.95 | 222.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 7432.10 | 222.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 7380.60 | 222.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 7281.50 | 222.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 7377.35 | 222.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 7321.95 | 222.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 7060.15 | 222.8 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 6874.25 | 222.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 6906.80 | 222.8 | 222.80 | - | 0 | 0 | 0 | |||
| 16 Sept | 6989.30 | 0 | 0.00 | - | 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 7200 expiring on 28NOV2024
Delta for 7200 CE is -
Historical price for 7200 CE is as follows
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 888, which was -72.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 960, 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 960, which was 122.90 higher than the previous day. The implied volatity was 47.83, the open interest changed by 0 which decreased total open position to 61
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 837.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 837.1, which was 115.95 higher than the previous day. The implied volatity was 44.63, the open interest changed by -8 which decreased total open position to 60
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 721.15, which was -8.85 lower than the previous day. The implied volatity was 29.92, the open interest changed by -1 which decreased total open position to 68
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 730, which was 233.00 higher than the previous day. The implied volatity was 33.71, the open interest changed by -3 which decreased total open position to 68
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 497, which was -45.85 lower than the previous day. The implied volatity was 35.22, the open interest changed by 3 which increased total open position to 71
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 542.85, which was -12.15 lower than the previous day. The implied volatity was 40.45, the open interest changed by 0 which decreased total open position to 68
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 555, which was -35.00 lower than the previous day. The implied volatity was 37.32, the open interest changed by 0 which decreased total open position to 68
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 590, which was -193.80 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 783.8, which was 185.55 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 598.25, which was -58.40 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 656.65, which was 9.70 higher 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 646.95, which was -23.60 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 670.55, which was 136.45 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 534.1, which was 348.40 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 185.7, which was -4.30 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 190, which was -32.80 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 222.8, 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 222.8, 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 222.8, 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 222.8, 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 222.8, 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 222.8, 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 222.8, 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 222.8, 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 222.8, 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 222.8, 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 222.8, 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 222.8, which was 222.80 higher 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 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 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
| COFORGE 28NOV2024 7200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 1.60
Theta: -2.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 8074.00 | 12.6 | -4.20 | 38.07 | 310 | 90 | 434.5 |
| 13 Nov | 8056.20 | 16.8 | 2.85 | 39.25 | 242 | 36.5 | 344 |
| 12 Nov | 8099.25 | 13.95 | -5.25 | 36.31 | 250.5 | -33.5 | 320.5 |
| 11 Nov | 8066.90 | 19.2 | -10.80 | 37.34 | 255.5 | -27 | 359.5 |
| 8 Nov | 7953.80 | 30 | -13.85 | 34.51 | 313.5 | 63.5 | 386.5 |
| 7 Nov | 7853.35 | 43.85 | -4.65 | 35.30 | 166 | 2 | 323.5 |
| 6 Nov | 7829.50 | 48.5 | -65.40 | 35.37 | 751.5 | 103.5 | 321.5 |
| 5 Nov | 7546.50 | 113.9 | -22.60 | 35.80 | 258.5 | -14 | 220.5 |
| 4 Nov | 7543.25 | 136.5 | -18.50 | 39.02 | 153 | -4.5 | 235 |
| 1 Nov | 7552.70 | 155 | 30.00 | 40.64 | 96.5 | 3.5 | 239.5 |
| 31 Oct | 7624.10 | 125 | 27.05 | - | 796 | 32 | 236 |
| 30 Oct | 7742.40 | 97.95 | 12.95 | - | 199 | 101 | 207 |
| 29 Oct | 7753.75 | 85 | -30.00 | - | 88 | 34 | 103 |
| 28 Oct | 7705.35 | 115 | -13.30 | - | 43 | 18 | 69 |
| 25 Oct | 7739.85 | 128.3 | -3.35 | - | 20 | -1 | 51 |
| 24 Oct | 7699.05 | 131.65 | -23.35 | - | 56 | 27 | 52 |
| 23 Oct | 7557.80 | 155 | -414.55 | - | 38 | 24 | 25 |
| 22 Oct | 6800.25 | 569.55 | 0.00 | - | 0 | 1 | 0 |
| 21 Oct | 6825.25 | 569.55 | -441.50 | - | 1 | 0 | 0 |
| 18 Oct | 7210.40 | 1011.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7257.25 | 1011.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 7204.25 | 1011.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 7469.95 | 1011.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 7432.10 | 1011.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 7380.60 | 1011.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 7281.50 | 1011.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 7377.35 | 1011.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 7321.95 | 1011.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 7060.15 | 1011.05 | 1011.05 | - | 0 | 0 | 0 |
| 26 Sept | 6874.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 6906.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 6989.30 | 0 | 0.00 | - | 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 7200 expiring on 28NOV2024
Delta for 7200 PE is -0.05
Historical price for 7200 PE is as follows
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 12.6, which was -4.20 lower than the previous day. The implied volatity was 38.07, the open interest changed by 180 which increased total open position to 869
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 16.8, which was 2.85 higher than the previous day. The implied volatity was 39.25, the open interest changed by 73 which increased total open position to 688
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 13.95, which was -5.25 lower than the previous day. The implied volatity was 36.31, the open interest changed by -67 which decreased total open position to 641
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 19.2, which was -10.80 lower than the previous day. The implied volatity was 37.34, the open interest changed by -54 which decreased total open position to 719
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 30, which was -13.85 lower than the previous day. The implied volatity was 34.51, the open interest changed by 127 which increased total open position to 773
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 43.85, which was -4.65 lower than the previous day. The implied volatity was 35.30, the open interest changed by 4 which increased total open position to 647
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 48.5, which was -65.40 lower than the previous day. The implied volatity was 35.37, the open interest changed by 207 which increased total open position to 643
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 113.9, which was -22.60 lower than the previous day. The implied volatity was 35.80, the open interest changed by -28 which decreased total open position to 441
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 136.5, which was -18.50 lower than the previous day. The implied volatity was 39.02, the open interest changed by -9 which decreased total open position to 470
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 155, which was 30.00 higher than the previous day. The implied volatity was 40.64, the open interest changed by 7 which increased total open position to 479
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 125, which was 27.05 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 97.95, which was 12.95 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 85, which was -30.00 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 115, which was -13.30 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 128.3, which was -3.35 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 131.65, which was -23.35 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 155, which was -414.55 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 569.55, 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 569.55, which was -441.50 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 1011.05, 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 1011.05, 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 1011.05, 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 1011.05, 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 1011.05, 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 1011.05, 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 1011.05, 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 1011.05, 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 1011.05, 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 1011.05, which was 1011.05 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 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 25 Sept COFORGE was trading at 6906.80. 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 16 Sept COFORGE was trading at 6989.30. 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 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
