COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 7500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 1925 | -264.80 | - | 6 | -1 | 19 | |||
| 19 Dec | 9657.10 | 2189.8 | 685.70 | - | 6 | -5 | 20 | |||
| 18 Dec | 9471.35 | 1504.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 9402.95 | 1504.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 9284.70 | 1504.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 9300.75 | 1504.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 9195.95 | 1504.1 | 0.00 | 0.00 | 0 | -18 | 0 | |||
| 11 Dec | 8996.20 | 1504.1 | 4.10 | - | 18 | -16 | 27 | |||
|
|
||||||||||
| 10 Dec | 9008.55 | 1500 | 64.00 | - | 1 | 0 | 42 | |||
| 9 Dec | 8918.60 | 1436 | 36.00 | - | 1 | 0 | 43 | |||
| 6 Dec | 8901.45 | 1400 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 8817.80 | 1400 | 100.00 | 45.50 | 2 | -1 | 42 | |||
| 4 Dec | 8765.90 | 1300 | 77.20 | 32.08 | 2 | -1 | 44 | |||
| 3 Dec | 8718.25 | 1222.8 | -56.55 | - | 3 | 0 | 45 | |||
| 2 Dec | 8710.70 | 1279.35 | 95.75 | 45.26 | 2 | 0 | 45 | |||
| 29 Nov | 8685.85 | 1183.6 | 0.00 | 0.00 | 0 | 28 | 0 | |||
| 28 Nov | 8661.05 | 1183.6 | -116.40 | - | 33 | 27 | 44 | |||
| 27 Nov | 8672.90 | 1300 | 301.00 | 45.19 | 2 | 0 | 18 | |||
| 26 Nov | 8616.55 | 999 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 25 Nov | 8611.60 | 999 | 129.00 | - | 1 | 1 | 19 | |||
| 22 Nov | 8327.50 | 870 | 70.00 | - | 1 | 0 | 18 | |||
| 21 Nov | 8210.10 | 800 | -12.00 | 18.33 | 31 | 5 | 21 | |||
| 20 Nov | 8116.50 | 812 | 0.00 | 39.14 | 14 | 6 | 16 | |||
| 19 Nov | 8116.50 | 812 | 65.55 | 39.14 | 14 | 6 | 16 | |||
| 18 Nov | 8006.60 | 746.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 8074.00 | 746.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 8056.20 | 746.45 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 12 Nov | 8099.25 | 746.45 | 36.55 | 27.26 | 1 | 0 | 11 | |||
| 11 Nov | 8066.90 | 709.9 | 171.80 | 23.54 | 1 | 0 | 11 | |||
| 8 Nov | 7953.80 | 538.1 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 7 Nov | 7853.35 | 538.1 | -11.90 | 21.82 | 9 | 7 | 9 | |||
| 6 Nov | 7829.50 | 550 | -38.75 | 23.20 | 2 | 1 | 1 | |||
| 4 Nov | 7543.25 | 588.75 | 588.75 | - | 0 | 0 | 0 | |||
| 1 Nov | 7552.70 | 0 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 7500 expiring on 26DEC2024
Delta for 7500 CE is -
Historical price for 7500 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 1925, which was -264.80 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 2189.8, which was 685.70 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 20
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 1504.1, 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 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 1504.1, 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 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 1504.1, 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 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 1504.1, 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 Dec COFORGE was trading at 9195.95. The strike last trading price was 1504.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -18 which decreased total open position to 0
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 1504.1, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 27
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 1500, which was 64.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 1436, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 1400, 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 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 1400, which was 100.00 higher than the previous day. The implied volatity was 45.50, the open interest changed by -1 which decreased total open position to 42
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 1300, which was 77.20 higher than the previous day. The implied volatity was 32.08, the open interest changed by -1 which decreased total open position to 44
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 1222.8, which was -56.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 1279.35, which was 95.75 higher than the previous day. The implied volatity was 45.26, the open interest changed by 0 which decreased total open position to 45
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 1183.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 1183.6, which was -116.40 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 44
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 1300, which was 301.00 higher than the previous day. The implied volatity was 45.19, the open interest changed by 0 which decreased total open position to 18
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 999, 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 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 999, which was 129.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 870, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 800, which was -12.00 lower than the previous day. The implied volatity was 18.33, the open interest changed by 5 which increased total open position to 21
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 812, which was 0.00 lower than the previous day. The implied volatity was 39.14, the open interest changed by 6 which increased total open position to 16
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 812, which was 65.55 higher than the previous day. The implied volatity was 39.14, the open interest changed by 6 which increased total open position to 16
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 746.45, 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 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 746.45, 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 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 746.45, 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 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 746.45, which was 36.55 higher than the previous day. The implied volatity was 27.26, the open interest changed by 0 which decreased total open position to 11
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 709.9, which was 171.80 higher than the previous day. The implied volatity was 23.54, the open interest changed by 0 which decreased total open position to 11
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 538.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 538.1, which was -11.90 lower than the previous day. The implied volatity was 21.82, the open interest changed by 7 which increased total open position to 9
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 550, which was -38.75 lower than the previous day. The implied volatity was 23.20, the open interest changed by 1 which increased total open position to 1
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 588.75, which was 588.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COFORGE 26DEC2024 7500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 2.7 | -0.65 | - | 14 | -2 | 310 |
| 19 Dec | 9657.10 | 3.35 | 0.85 | - | 44 | -36 | 313 |
| 18 Dec | 9471.35 | 2.5 | -1.00 | - | 17 | -12 | 351 |
| 17 Dec | 9402.95 | 3.5 | -0.25 | - | 23 | -12 | 364 |
| 16 Dec | 9284.70 | 3.75 | 0.20 | - | 46 | -16 | 377 |
| 13 Dec | 9300.75 | 3.55 | -1.60 | 51.94 | 85 | -6 | 394 |
| 12 Dec | 9195.95 | 5.15 | -1.30 | 50.14 | 163 | -18 | 394 |
| 11 Dec | 8996.20 | 6.45 | -0.55 | 45.72 | 18 | 2 | 412 |
| 10 Dec | 9008.55 | 7 | -2.00 | 45.03 | 52 | -9 | 412 |
| 9 Dec | 8918.60 | 9 | 1.50 | 43.82 | 56 | -4 | 423 |
| 6 Dec | 8901.45 | 7.5 | -1.95 | 39.02 | 139 | 7 | 434 |
| 5 Dec | 8817.80 | 9.45 | -1.85 | 38.27 | 377 | -113 | 427 |
| 4 Dec | 8765.90 | 11.3 | -2.90 | 36.90 | 42 | -2 | 540 |
| 3 Dec | 8718.25 | 14.2 | -2.05 | 37.04 | 198 | 3 | 547 |
| 2 Dec | 8710.70 | 16.25 | -4.75 | 36.73 | 272 | 39 | 546 |
| 29 Nov | 8685.85 | 21 | -12.00 | 36.50 | 691 | 27 | 499 |
| 28 Nov | 8661.05 | 33 | -0.65 | 38.77 | 344 | 110 | 473 |
| 27 Nov | 8672.90 | 33.65 | -2.30 | 39.51 | 166 | 46 | 365 |
| 26 Nov | 8616.55 | 35.95 | -2.95 | 37.73 | 287 | 39 | 319 |
| 25 Nov | 8611.60 | 38.9 | -31.10 | 38.03 | 290 | 180 | 279 |
| 22 Nov | 8327.50 | 70 | -19.95 | 36.37 | 110 | 42 | 141 |
| 21 Nov | 8210.10 | 89.95 | -22.05 | 36.65 | 47 | 15 | 96 |
| 20 Nov | 8116.50 | 112 | 0.00 | 35.59 | 94 | 22 | 81 |
| 19 Nov | 8116.50 | 112 | -19.00 | 35.59 | 94 | 22 | 81 |
| 18 Nov | 8006.60 | 131 | 2.45 | 35.78 | 62 | 33 | 57 |
| 14 Nov | 8074.00 | 128.55 | -2.80 | 35.69 | 1 | 0 | 24 |
| 13 Nov | 8056.20 | 131.35 | 21.30 | 35.73 | 7 | 4 | 24 |
| 12 Nov | 8099.25 | 110.05 | -9.95 | 32.52 | 24 | 9 | 19 |
| 11 Nov | 8066.90 | 120 | -261.35 | 32.98 | 10 | 9 | 9 |
| 8 Nov | 7953.80 | 381.35 | 0.00 | 4.61 | 0 | 0 | 0 |
| 7 Nov | 7853.35 | 381.35 | 0.00 | 3.98 | 0 | 0 | 0 |
| 6 Nov | 7829.50 | 381.35 | 0.00 | 3.88 | 0 | 0 | 0 |
| 4 Nov | 7543.25 | 381.35 | 0.00 | 1.47 | 0 | 0 | 0 |
| 1 Nov | 7552.70 | 381.35 | 1.63 | 0 | 0 | 0 | |
For Coforge Limited - strike price 7500 expiring on 26DEC2024
Delta for 7500 PE is -
Historical price for 7500 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 2.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 310
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 3.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 313
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 2.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 351
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 3.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 364
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 3.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 377
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 3.55, which was -1.60 lower than the previous day. The implied volatity was 51.94, the open interest changed by -6 which decreased total open position to 394
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 5.15, which was -1.30 lower than the previous day. The implied volatity was 50.14, the open interest changed by -18 which decreased total open position to 394
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 6.45, which was -0.55 lower than the previous day. The implied volatity was 45.72, the open interest changed by 2 which increased total open position to 412
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 7, which was -2.00 lower than the previous day. The implied volatity was 45.03, the open interest changed by -9 which decreased total open position to 412
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 9, which was 1.50 higher than the previous day. The implied volatity was 43.82, the open interest changed by -4 which decreased total open position to 423
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 7.5, which was -1.95 lower than the previous day. The implied volatity was 39.02, the open interest changed by 7 which increased total open position to 434
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 9.45, which was -1.85 lower than the previous day. The implied volatity was 38.27, the open interest changed by -113 which decreased total open position to 427
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 11.3, which was -2.90 lower than the previous day. The implied volatity was 36.90, the open interest changed by -2 which decreased total open position to 540
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 14.2, which was -2.05 lower than the previous day. The implied volatity was 37.04, the open interest changed by 3 which increased total open position to 547
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 16.25, which was -4.75 lower than the previous day. The implied volatity was 36.73, the open interest changed by 39 which increased total open position to 546
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 21, which was -12.00 lower than the previous day. The implied volatity was 36.50, the open interest changed by 27 which increased total open position to 499
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 33, which was -0.65 lower than the previous day. The implied volatity was 38.77, the open interest changed by 110 which increased total open position to 473
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 33.65, which was -2.30 lower than the previous day. The implied volatity was 39.51, the open interest changed by 46 which increased total open position to 365
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 35.95, which was -2.95 lower than the previous day. The implied volatity was 37.73, the open interest changed by 39 which increased total open position to 319
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 38.9, which was -31.10 lower than the previous day. The implied volatity was 38.03, the open interest changed by 180 which increased total open position to 279
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 70, which was -19.95 lower than the previous day. The implied volatity was 36.37, the open interest changed by 42 which increased total open position to 141
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 89.95, which was -22.05 lower than the previous day. The implied volatity was 36.65, the open interest changed by 15 which increased total open position to 96
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 112, which was 0.00 lower than the previous day. The implied volatity was 35.59, the open interest changed by 22 which increased total open position to 81
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 112, which was -19.00 lower than the previous day. The implied volatity was 35.59, the open interest changed by 22 which increased total open position to 81
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 131, which was 2.45 higher than the previous day. The implied volatity was 35.78, the open interest changed by 33 which increased total open position to 57
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 128.55, which was -2.80 lower than the previous day. The implied volatity was 35.69, the open interest changed by 0 which decreased total open position to 24
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 131.35, which was 21.30 higher than the previous day. The implied volatity was 35.73, the open interest changed by 4 which increased total open position to 24
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 110.05, which was -9.95 lower than the previous day. The implied volatity was 32.52, the open interest changed by 9 which increased total open position to 19
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 120, which was -261.35 lower than the previous day. The implied volatity was 32.98, the open interest changed by 9 which increased total open position to 9
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 381.35, which was 0.00 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 381.35, which was 0.00 lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 381.35, which was 0.00 lower than the previous day. The implied volatity was 3.88, the open interest changed by 0 which decreased total open position to 0
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 381.35, which was 0.00 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 381.35, which was lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
