COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 7400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 8210.10 | 825.5 | 79.80 | - | 1 | 0 | 62.5 | |||
| 20 Nov | 8116.50 | 745.7 | 0.00 | 47.85 | 2 | -1 | 63 | |||
| 19 Nov | 8116.50 | 745.7 | 178.60 | 47.85 | 2 | -0.5 | 63 | |||
| 18 Nov | 8006.60 | 567.1 | -119.50 | - | 5 | -1 | 64 | |||
| 14 Nov | 8074.00 | 686.6 | -3.00 | - | 1.5 | -1 | 65.5 | |||
| 13 Nov | 8056.20 | 689.6 | -34.50 | - | 5.5 | -3.5 | 66.5 | |||
| 12 Nov | 8099.25 | 724.1 | 19.10 | 24.72 | 49 | -12 | 90 | |||
| 11 Nov | 8066.90 | 705 | 67.00 | 20.68 | 11.5 | -0.5 | 102 | |||
| 8 Nov | 7953.80 | 638 | 84.95 | 36.40 | 31 | -5 | 102.5 | |||
| 7 Nov | 7853.35 | 553.05 | 0.05 | 30.33 | 32.5 | -11.5 | 107.5 | |||
| 6 Nov | 7829.50 | 553 | 189.15 | 30.92 | 32.5 | -2.5 | 119 | |||
| 5 Nov | 7546.50 | 363.85 | -29.75 | 34.75 | 37.5 | 6 | 122.5 | |||
| 4 Nov | 7543.25 | 393.6 | -16.30 | 37.21 | 20 | 4 | 117 | |||
| 1 Nov | 7552.70 | 409.9 | -54.70 | 35.18 | 5 | 1 | 113 | |||
| 31 Oct | 7624.10 | 464.6 | -81.85 | - | 142 | 2 | 112 | |||
| 30 Oct | 7742.40 | 546.45 | 12.25 | - | 4 | 0 | 108 | |||
| 29 Oct | 7753.75 | 534.2 | 85.60 | - | 13 | -2 | 108 | |||
| 28 Oct | 7705.35 | 448.6 | -145.40 | - | 9 | 0 | 110 | |||
| 25 Oct | 7739.85 | 594 | 74.80 | - | 1 | 0 | 110 | |||
| 24 Oct | 7699.05 | 519.2 | 106.95 | - | 126 | 92 | 111 | |||
| 23 Oct | 7557.80 | 412.25 | 282.25 | - | 59 | 14 | 19 | |||
| 22 Oct | 6800.25 | 130 | -55.35 | - | 3 | 1 | 4 | |||
| 21 Oct | 6825.25 | 185.35 | -173.70 | - | 1 | 0 | 2 | |||
| 18 Oct | 7210.40 | 359.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7257.25 | 359.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7204.25 | 359.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 7469.95 | 359.05 | 0.30 | - | 1 | 0 | 2 | |||
| 14 Oct | 7432.10 | 358.75 | 179.35 | - | 3 | 1 | 2 | |||
| 3 Oct | 7060.15 | 179.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 6874.25 | 179.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 6906.80 | 179.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 6989.30 | 179.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 7013.75 | 179.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Sept | 6876.50 | 179.4 | 179.40 | - | 0 | 0 | 0 | |||
| 3 Sept | 6407.60 | 0 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 7400 expiring on 28NOV2024
Delta for 7400 CE is -
Historical price for 7400 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 825.5, which was 79.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 745.7, which was 0.00 lower than the previous day. The implied volatity was 47.85, the open interest changed by -2 which decreased total open position to 126
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 745.7, which was 178.60 higher than the previous day. The implied volatity was 47.85, the open interest changed by -1 which decreased total open position to 126
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 567.1, which was -119.50 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 128
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 686.6, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 131
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 689.6, which was -34.50 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 133
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 724.1, which was 19.10 higher than the previous day. The implied volatity was 24.72, the open interest changed by -24 which decreased total open position to 180
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 705, which was 67.00 higher than the previous day. The implied volatity was 20.68, the open interest changed by -1 which decreased total open position to 204
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 638, which was 84.95 higher than the previous day. The implied volatity was 36.40, the open interest changed by -10 which decreased total open position to 205
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 553.05, which was 0.05 higher than the previous day. The implied volatity was 30.33, the open interest changed by -23 which decreased total open position to 215
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 553, which was 189.15 higher than the previous day. The implied volatity was 30.92, the open interest changed by -5 which decreased total open position to 238
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 363.85, which was -29.75 lower than the previous day. The implied volatity was 34.75, the open interest changed by 12 which increased total open position to 245
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 393.6, which was -16.30 lower than the previous day. The implied volatity was 37.21, the open interest changed by 8 which increased total open position to 234
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 409.9, which was -54.70 lower than the previous day. The implied volatity was 35.18, the open interest changed by 2 which increased total open position to 226
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 464.6, which was -81.85 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 546.45, which was 12.25 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 534.2, which was 85.60 higher 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 448.6, which was -145.40 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 594, which was 74.80 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 519.2, which was 106.95 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 412.25, which was 282.25 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 130, which was -55.35 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 185.35, which was -173.70 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 359.05, 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 359.05, 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 359.05, 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 359.05, which was 0.30 higher 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 358.75, which was 179.35 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 179.4, 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 26 Sept COFORGE was trading at 6874.25. The strike last trading price was 179.4, 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 Sept COFORGE was trading at 6906.80. The strike last trading price was 179.4, 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 16 Sept COFORGE was trading at 6989.30. The strike last trading price was 179.4, 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 13 Sept COFORGE was trading at 7013.75. The strike last trading price was 179.4, 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 12 Sept COFORGE was trading at 6876.50. The strike last trading price was 179.4, which was 179.40 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 28NOV2024 7400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 1.22
Theta: -4.14
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 12.65 | -6.20 | 48.83 | 1,299 | -98 | 703 |
| 20 Nov | 8116.50 | 18.85 | 0.00 | 42.14 | 1,260.5 | 236.5 | 802 |
| 19 Nov | 8116.50 | 18.85 | -6.20 | 42.14 | 1,260.5 | 237.5 | 802 |
| 18 Nov | 8006.60 | 25.05 | 3.90 | 40.31 | 357 | 49 | 564 |
| 14 Nov | 8074.00 | 21.15 | -4.20 | 35.02 | 196 | 0 | 516 |
| 13 Nov | 8056.20 | 25.35 | 2.20 | 35.61 | 231.5 | -20 | 515 |
| 12 Nov | 8099.25 | 23.15 | -7.45 | 33.45 | 391 | 48 | 568 |
| 11 Nov | 8066.90 | 30.6 | -22.20 | 34.48 | 656 | 121 | 520 |
| 8 Nov | 7953.80 | 52.8 | -19.20 | 33.07 | 595.5 | 52 | 403 |
| 7 Nov | 7853.35 | 72 | -5.45 | 33.58 | 235.5 | -0.5 | 351.5 |
| 6 Nov | 7829.50 | 77.45 | -100.05 | 33.53 | 530 | 93 | 351.5 |
| 5 Nov | 7546.50 | 177.5 | -26.55 | 34.98 | 361 | -27.5 | 257 |
| 4 Nov | 7543.25 | 204.05 | -24.00 | 38.40 | 261 | 43 | 284.5 |
| 1 Nov | 7552.70 | 228.05 | 38.10 | 40.67 | 120 | 24.5 | 241.5 |
| 31 Oct | 7624.10 | 189.95 | 41.95 | - | 1,140 | 84 | 218 |
| 30 Oct | 7742.40 | 148 | 18.00 | - | 279 | 18 | 136 |
| 29 Oct | 7753.75 | 130 | -30.65 | - | 110 | 40 | 117 |
| 28 Oct | 7705.35 | 160.65 | -11.90 | - | 76 | 45 | 77 |
| 25 Oct | 7739.85 | 172.55 | -12.45 | - | 10 | -1 | 32 |
| 24 Oct | 7699.05 | 185 | -45.00 | - | 43 | 22 | 32 |
| 23 Oct | 7557.80 | 230 | -132.05 | - | 24 | 7 | 9 |
| 22 Oct | 6800.25 | 362.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6825.25 | 362.05 | 0.00 | - | 0 | 0 | 2 |
| 18 Oct | 7210.40 | 362.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7257.25 | 362.05 | 0.00 | - | 0 | -1 | 0 |
| 16 Oct | 7204.25 | 362.05 | 117.00 | - | 4 | -1 | 2 |
| 15 Oct | 7469.95 | 245.05 | -64.95 | - | 2 | 1 | 2 |
| 14 Oct | 7432.10 | 310 | -854.05 | - | 1 | 0 | 0 |
| 3 Oct | 7060.15 | 1164.05 | 1164.05 | - | 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 |
| 3 Sept | 6407.60 | 0 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 7400 expiring on 28NOV2024
Delta for 7400 PE is -0.05
Historical price for 7400 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 12.65, which was -6.20 lower than the previous day. The implied volatity was 48.83, the open interest changed by -196 which decreased total open position to 1406
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 18.85, which was 0.00 lower than the previous day. The implied volatity was 42.14, the open interest changed by 473 which increased total open position to 1604
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 18.85, which was -6.20 lower than the previous day. The implied volatity was 42.14, the open interest changed by 475 which increased total open position to 1604
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 25.05, which was 3.90 higher than the previous day. The implied volatity was 40.31, the open interest changed by 98 which increased total open position to 1128
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 21.15, which was -4.20 lower than the previous day. The implied volatity was 35.02, the open interest changed by 0 which decreased total open position to 1032
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 25.35, which was 2.20 higher than the previous day. The implied volatity was 35.61, the open interest changed by -40 which decreased total open position to 1030
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 23.15, which was -7.45 lower than the previous day. The implied volatity was 33.45, the open interest changed by 96 which increased total open position to 1136
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 30.6, which was -22.20 lower than the previous day. The implied volatity was 34.48, the open interest changed by 242 which increased total open position to 1040
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 52.8, which was -19.20 lower than the previous day. The implied volatity was 33.07, the open interest changed by 104 which increased total open position to 806
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 72, which was -5.45 lower than the previous day. The implied volatity was 33.58, the open interest changed by -1 which decreased total open position to 703
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 77.45, which was -100.05 lower than the previous day. The implied volatity was 33.53, the open interest changed by 186 which increased total open position to 703
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 177.5, which was -26.55 lower than the previous day. The implied volatity was 34.98, the open interest changed by -55 which decreased total open position to 514
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 204.05, which was -24.00 lower than the previous day. The implied volatity was 38.40, the open interest changed by 86 which increased total open position to 569
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 228.05, which was 38.10 higher than the previous day. The implied volatity was 40.67, the open interest changed by 49 which increased total open position to 483
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 189.95, which was 41.95 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 148, which was 18.00 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 130, which was -30.65 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 160.65, which was -11.90 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 172.55, which was -12.45 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 185, which was -45.00 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 230, which was -132.05 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 362.05, 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 21 Oct COFORGE was trading at 6825.25. The strike last trading price was 362.05, 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 18 Oct COFORGE was trading at 7210.40. The strike last trading price was 362.05, 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 362.05, 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 362.05, which was 117.00 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 245.05, which was -64.95 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 310, which was -854.05 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 1164.05, which was 1164.05 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 3 Sept COFORGE was trading at 6407.60. 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
