`
[--[65.84.65.76]--]
COFORGE
Coforge Limited

8074 17.80 (0.22%)

Back to Option Chain


Historical option data for COFORGE

14 Nov 2024 04:10 PM IST
COFORGE 28NOV2024 7400 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
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 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: -0.08
Vega: 2.39
Theta: -2.80
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.08

Historical price for 7400 PE is as follows

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