`
[--[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 7200 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 8210.10 954.4 0.00 0.00 0 -1.5 0
20 Nov 8116.50 954.4 0.00 62.33 2 -1.5 27
19 Nov 8116.50 954.4 170.40 62.33 2 -1 27
18 Nov 8006.60 784 -104.00 - 2.5 -2 28
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 0.00

Historical price for 7200 CE is as follows

On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 954.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 954.4, which was 0.00 lower than the previous day. The implied volatity was 62.33, the open interest changed by -3 which decreased total open position to 54


On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 954.4, which was 170.40 higher than the previous day. The implied volatity was 62.33, the open interest changed by -2 which decreased total open position to 54


On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 784, which was -104.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 56


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: -0.04
Vega: 0.95
Theta: -3.74
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 8210.10 10.2 -1.65 56.24 322.5 14.5 475.5
20 Nov 8116.50 11.85 0.00 46.61 407.5 -9.5 464.5
19 Nov 8116.50 11.85 -2.95 46.61 407.5 -6 464.5
18 Nov 8006.60 14.8 2.20 43.96 405.5 26 460.5
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 -0.04

Historical price for 7200 PE is as follows

On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 10.2, which was -1.65 lower than the previous day. The implied volatity was 56.24, the open interest changed by 29 which increased total open position to 951


On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 11.85, which was 0.00 lower than the previous day. The implied volatity was 46.61, the open interest changed by -19 which decreased total open position to 929


On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 11.85, which was -2.95 lower than the previous day. The implied volatity was 46.61, the open interest changed by -12 which decreased total open position to 929


On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 14.8, which was 2.20 higher than the previous day. The implied volatity was 43.96, the open interest changed by 52 which increased total open position to 921


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