COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 7300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 8210.10 | 900 | 80.10 | - | 2 | 0.5 | 65.5 | |||
| 20 Nov | 8116.50 | 819.9 | 0.00 | 35.91 | 4.5 | -3.5 | 65.5 | |||
| 19 Nov | 8116.50 | 819.9 | 67.95 | 35.91 | 4.5 | -3 | 65.5 | |||
| 18 Nov | 8006.60 | 751.95 | -36.95 | 25.14 | 6.5 | -1 | 68 | |||
| 14 Nov | 8074.00 | 788.9 | -31.10 | - | 6.5 | -4.5 | 69 | |||
| 13 Nov | 8056.20 | 820 | 38.00 | - | 6 | -3 | 74 | |||
| 12 Nov | 8099.25 | 782 | 0.00 | 0.00 | 0 | -0.5 | 0 | |||
|
|
||||||||||
| 11 Nov | 8066.90 | 782 | 19.80 | - | 3.5 | 0 | 77.5 | |||
| 8 Nov | 7953.80 | 762.2 | 157.20 | 45.65 | 5.5 | 0 | 78.5 | |||
| 7 Nov | 7853.35 | 605 | -18.60 | 20.32 | 20 | 0.5 | 80.5 | |||
| 6 Nov | 7829.50 | 623.6 | 218.60 | 28.40 | 14.5 | 1.5 | 80.5 | |||
| 5 Nov | 7546.50 | 405 | -57.00 | 31.57 | 6.5 | 0.5 | 78 | |||
| 4 Nov | 7543.25 | 462 | -13.00 | 38.21 | 18 | 2 | 65.5 | |||
| 1 Nov | 7552.70 | 475 | -57.50 | 35.50 | 1.5 | 1 | 63 | |||
| 31 Oct | 7624.10 | 532.5 | -147.50 | - | 27 | 1 | 62 | |||
| 30 Oct | 7742.40 | 680 | 105.00 | - | 53 | -15 | 62 | |||
| 29 Oct | 7753.75 | 575 | -32.00 | - | 52 | -30 | 76 | |||
| 28 Oct | 7705.35 | 607 | 2.85 | - | 8 | -1 | 110 | |||
| 25 Oct | 7739.85 | 604.15 | 12.30 | - | 22 | -5 | 111 | |||
| 24 Oct | 7699.05 | 591.85 | 133.75 | - | 119 | 49 | 116 | |||
| 23 Oct | 7557.80 | 458.1 | 317.45 | - | 256 | 25 | 68 | |||
| 22 Oct | 6800.25 | 140.65 | -30.10 | - | 22 | 3 | 42 | |||
| 21 Oct | 6825.25 | 170.75 | -141.30 | - | 45 | 27 | 39 | |||
| 18 Oct | 7210.40 | 312.05 | -14.10 | - | 2 | 1 | 13 | |||
| 17 Oct | 7257.25 | 326.15 | 0.00 | - | 0 | 1 | 0 | |||
| 16 Oct | 7204.25 | 326.15 | -63.85 | - | 1 | 0 | 11 | |||
| 15 Oct | 7469.95 | 390 | 0.00 | - | 0 | -25 | 0 | |||
| 14 Oct | 7432.10 | 390 | 19.90 | - | 26 | -19 | 17 | |||
| 11 Oct | 7380.60 | 370.1 | 0.00 | - | 0 | 1 | 0 | |||
| 10 Oct | 7281.50 | 370.1 | -54.10 | - | 4 | 1 | 36 | |||
| 9 Oct | 7377.35 | 424.2 | 24.20 | - | 6 | 1 | 34 | |||
| 8 Oct | 7321.95 | 400 | 93.50 | - | 43 | 34 | 35 | |||
| 3 Oct | 7060.15 | 306.5 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 7300 expiring on 28NOV2024
Delta for 7300 CE is -
Historical price for 7300 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 900, which was 80.10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 131
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 819.9, which was 0.00 lower than the previous day. The implied volatity was 35.91, the open interest changed by -7 which decreased total open position to 131
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 819.9, which was 67.95 higher than the previous day. The implied volatity was 35.91, the open interest changed by -6 which decreased total open position to 131
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 751.95, which was -36.95 lower than the previous day. The implied volatity was 25.14, the open interest changed by -2 which decreased total open position to 136
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 788.9, which was -31.10 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 138
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 820, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 148
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 782, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 782, which was 19.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 155
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 762.2, which was 157.20 higher than the previous day. The implied volatity was 45.65, the open interest changed by 0 which decreased total open position to 157
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 605, which was -18.60 lower than the previous day. The implied volatity was 20.32, the open interest changed by 1 which increased total open position to 161
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 623.6, which was 218.60 higher than the previous day. The implied volatity was 28.40, the open interest changed by 3 which increased total open position to 161
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 405, which was -57.00 lower than the previous day. The implied volatity was 31.57, the open interest changed by 1 which increased total open position to 156
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 462, which was -13.00 lower than the previous day. The implied volatity was 38.21, the open interest changed by 4 which increased total open position to 131
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 475, which was -57.50 lower than the previous day. The implied volatity was 35.50, the open interest changed by 2 which increased total open position to 126
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 532.5, which was -147.50 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 680, which was 105.00 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 575, which was -32.00 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 607, which was 2.85 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 604.15, which was 12.30 higher 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 591.85, which was 133.75 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 458.1, which was 317.45 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 140.65, which was -30.10 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 170.75, which was -141.30 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 312.05, which was -14.10 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 326.15, 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 326.15, which was -63.85 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 390, 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 390, which was 19.90 higher 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 370.1, 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 370.1, which was -54.10 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 424.2, which was 24.20 higher 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 400, which was 93.50 higher 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 306.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 28NOV2024 7300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 1.01
Theta: -3.59
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 10.05 | -4.45 | 51.14 | 470 | 74.5 | 356.5 |
| 20 Nov | 8116.50 | 14.5 | 0.00 | 44.11 | 490.5 | -21 | 285 |
| 19 Nov | 8116.50 | 14.5 | -4.15 | 44.11 | 490.5 | -18 | 285 |
| 18 Nov | 8006.60 | 18.65 | 2.10 | 41.83 | 382 | 0.5 | 303 |
| 14 Nov | 8074.00 | 16.55 | -4.45 | 36.68 | 312.5 | 30 | 305 |
| 13 Nov | 8056.20 | 21 | 3.55 | 37.62 | 893 | 32 | 280.5 |
| 12 Nov | 8099.25 | 17.45 | -6.30 | 34.66 | 260.5 | 11 | 248.5 |
| 11 Nov | 8066.90 | 23.75 | -16.25 | 35.74 | 278.5 | 45 | 239 |
| 8 Nov | 7953.80 | 40 | -18.80 | 33.79 | 267.5 | 36.5 | 195 |
| 7 Nov | 7853.35 | 58.8 | -3.30 | 34.97 | 154 | 18.5 | 158 |
| 6 Nov | 7829.50 | 62.1 | -81.60 | 34.59 | 352.5 | 7.5 | 139.5 |
| 5 Nov | 7546.50 | 143.7 | -24.70 | 35.48 | 129 | 13.5 | 132 |
| 4 Nov | 7543.25 | 168.4 | -22.45 | 38.79 | 133.5 | 20 | 118.5 |
| 1 Nov | 7552.70 | 190.85 | 32.85 | 40.88 | 66.5 | 4.5 | 97.5 |
| 31 Oct | 7624.10 | 158 | 38.05 | - | 632 | -14 | 93 |
| 30 Oct | 7742.40 | 119.95 | 13.45 | - | 167 | 27 | 108 |
| 29 Oct | 7753.75 | 106.5 | -28.15 | - | 98 | -15 | 81 |
| 28 Oct | 7705.35 | 134.65 | -25.30 | - | 85 | 18 | 96 |
| 25 Oct | 7739.85 | 159.95 | -0.05 | - | 10 | 0 | 78 |
| 24 Oct | 7699.05 | 160 | -40.00 | - | 105 | 39 | 78 |
| 23 Oct | 7557.80 | 200 | -307.45 | - | 73 | 19 | 38 |
| 22 Oct | 6800.25 | 507.45 | 0.00 | - | 0 | -7 | 0 |
| 21 Oct | 6825.25 | 507.45 | 192.45 | - | 21 | -6 | 20 |
| 18 Oct | 7210.40 | 315 | 6.00 | - | 3 | -1 | 24 |
| 17 Oct | 7257.25 | 309 | -39.05 | - | 20 | 17 | 23 |
| 16 Oct | 7204.25 | 348.05 | 104.90 | - | 4 | 2 | 7 |
| 15 Oct | 7469.95 | 243.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 7432.10 | 243.15 | -62.45 | - | 2 | 1 | 6 |
| 11 Oct | 7380.60 | 305.6 | 0.00 | - | 0 | 0 | 5 |
| 10 Oct | 7281.50 | 305.6 | 5.60 | - | 1 | 0 | 5 |
| 9 Oct | 7377.35 | 300 | -123.95 | - | 4 | 2 | 3 |
| 8 Oct | 7321.95 | 423.95 | -216.90 | - | 1 | 0 | 0 |
| 3 Oct | 7060.15 | 640.85 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 7300 expiring on 28NOV2024
Delta for 7300 PE is -0.04
Historical price for 7300 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 10.05, which was -4.45 lower than the previous day. The implied volatity was 51.14, the open interest changed by 149 which increased total open position to 713
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 14.5, which was 0.00 lower than the previous day. The implied volatity was 44.11, the open interest changed by -42 which decreased total open position to 570
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 14.5, which was -4.15 lower than the previous day. The implied volatity was 44.11, the open interest changed by -36 which decreased total open position to 570
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 18.65, which was 2.10 higher than the previous day. The implied volatity was 41.83, the open interest changed by 1 which increased total open position to 606
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 16.55, which was -4.45 lower than the previous day. The implied volatity was 36.68, the open interest changed by 60 which increased total open position to 610
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 21, which was 3.55 higher than the previous day. The implied volatity was 37.62, the open interest changed by 64 which increased total open position to 561
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 17.45, which was -6.30 lower than the previous day. The implied volatity was 34.66, the open interest changed by 22 which increased total open position to 497
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 23.75, which was -16.25 lower than the previous day. The implied volatity was 35.74, the open interest changed by 90 which increased total open position to 478
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 40, which was -18.80 lower than the previous day. The implied volatity was 33.79, the open interest changed by 73 which increased total open position to 390
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 58.8, which was -3.30 lower than the previous day. The implied volatity was 34.97, the open interest changed by 37 which increased total open position to 316
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 62.1, which was -81.60 lower than the previous day. The implied volatity was 34.59, the open interest changed by 15 which increased total open position to 279
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 143.7, which was -24.70 lower than the previous day. The implied volatity was 35.48, the open interest changed by 27 which increased total open position to 264
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 168.4, which was -22.45 lower than the previous day. The implied volatity was 38.79, the open interest changed by 40 which increased total open position to 237
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 190.85, which was 32.85 higher than the previous day. The implied volatity was 40.88, the open interest changed by 9 which increased total open position to 195
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 158, which was 38.05 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 119.95, which was 13.45 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 106.5, which was -28.15 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 134.65, which was -25.30 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 159.95, which was -0.05 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 160, which was -40.00 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 200, which was -307.45 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 507.45, 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 507.45, which was 192.45 higher 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 315, which was 6.00 higher 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 309, which was -39.05 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 348.05, which was 104.90 higher 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 243.15, 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 243.15, which was -62.45 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 305.6, 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 305.6, which was 5.60 higher 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 300, which was -123.95 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 423.95, which was -216.90 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 640.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
