COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 7500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 8210.10 | 727.55 | 45.75 | - | 15 | -7.5 | 149.5 | |||
| 20 Nov | 8116.50 | 681.8 | 0.00 | 55.26 | 32 | -8 | 159 | |||
| 19 Nov | 8116.50 | 681.8 | 122.20 | 55.26 | 32 | -6 | 159 | |||
| 18 Nov | 8006.60 | 559.6 | -14.40 | 26.91 | 38 | -9.5 | 165 | |||
| 14 Nov | 8074.00 | 574 | -44.25 | - | 29.5 | -8.5 | 174 | |||
| 13 Nov | 8056.20 | 618.25 | -7.45 | - | 29.5 | -4 | 183 | |||
| 12 Nov | 8099.25 | 625.7 | 10.70 | 22.52 | 97 | -16.5 | 209 | |||
| 11 Nov | 8066.90 | 615 | 76.00 | 24.16 | 23.5 | -2 | 225 | |||
| 8 Nov | 7953.80 | 539 | 69.00 | 32.31 | 43.5 | -20 | 227 | |||
| 7 Nov | 7853.35 | 470 | -13.40 | 29.34 | 32 | -7 | 247 | |||
| 6 Nov | 7829.50 | 483.4 | 171.40 | 31.98 | 443 | -69 | 254 | |||
|
|
||||||||||
| 5 Nov | 7546.50 | 312 | -24.40 | 35.36 | 484.5 | 22.5 | 322.5 | |||
| 4 Nov | 7543.25 | 336.4 | -26.75 | 37.05 | 696 | 24.5 | 298 | |||
| 1 Nov | 7552.70 | 363.15 | -34.85 | 36.51 | 57.5 | 4.5 | 272.5 | |||
| 31 Oct | 7624.10 | 398 | -76.00 | - | 1,422 | 81 | 270 | |||
| 30 Oct | 7742.40 | 474 | 7.75 | - | 48 | 6 | 190 | |||
| 29 Oct | 7753.75 | 466.25 | 13.30 | - | 84 | 3 | 182 | |||
| 28 Oct | 7705.35 | 452.95 | -40.05 | - | 71 | -17 | 179 | |||
| 25 Oct | 7739.85 | 493 | 41.35 | - | 115 | 10 | 196 | |||
| 24 Oct | 7699.05 | 451.65 | 91.65 | - | 435 | -28 | 186 | |||
| 23 Oct | 7557.80 | 360 | 260.30 | - | 1,203 | 36 | 214 | |||
| 22 Oct | 6800.25 | 99.7 | -6.30 | - | 193 | 50 | 177 | |||
| 21 Oct | 6825.25 | 106 | -132.65 | - | 190 | 59 | 121 | |||
| 18 Oct | 7210.40 | 238.65 | -7.15 | - | 22 | 4 | 61 | |||
| 17 Oct | 7257.25 | 245.8 | 15.80 | - | 21 | 6 | 53 | |||
| 16 Oct | 7204.25 | 230 | -106.00 | - | 48 | 40 | 46 | |||
| 15 Oct | 7469.95 | 336 | 19.00 | - | 10 | 5 | 6 | |||
| 14 Oct | 7432.10 | 317 | 74.40 | - | 1 | 0 | 0 | |||
| 3 Oct | 7060.15 | 242.6 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 7500 expiring on 28NOV2024
Delta for 7500 CE is -
Historical price for 7500 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 727.55, which was 45.75 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 299
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 681.8, which was 0.00 lower than the previous day. The implied volatity was 55.26, the open interest changed by -16 which decreased total open position to 318
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 681.8, which was 122.20 higher than the previous day. The implied volatity was 55.26, the open interest changed by -12 which decreased total open position to 318
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 559.6, which was -14.40 lower than the previous day. The implied volatity was 26.91, the open interest changed by -19 which decreased total open position to 330
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 574, which was -44.25 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 348
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 618.25, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 366
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 625.7, which was 10.70 higher than the previous day. The implied volatity was 22.52, the open interest changed by -33 which decreased total open position to 418
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 615, which was 76.00 higher than the previous day. The implied volatity was 24.16, the open interest changed by -4 which decreased total open position to 450
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 539, which was 69.00 higher than the previous day. The implied volatity was 32.31, the open interest changed by -40 which decreased total open position to 454
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 470, which was -13.40 lower than the previous day. The implied volatity was 29.34, the open interest changed by -14 which decreased total open position to 494
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 483.4, which was 171.40 higher than the previous day. The implied volatity was 31.98, the open interest changed by -138 which decreased total open position to 508
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 312, which was -24.40 lower than the previous day. The implied volatity was 35.36, the open interest changed by 45 which increased total open position to 645
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 336.4, which was -26.75 lower than the previous day. The implied volatity was 37.05, the open interest changed by 49 which increased total open position to 596
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 363.15, which was -34.85 lower than the previous day. The implied volatity was 36.51, the open interest changed by 9 which increased total open position to 545
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 398, which was -76.00 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 474, which was 7.75 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 466.25, which was 13.30 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 452.95, which was -40.05 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 493, which was 41.35 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 451.65, which was 91.65 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 360, which was 260.30 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 99.7, which was -6.30 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 106, which was -132.65 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 238.65, which was -7.15 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 245.8, which was 15.80 higher 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 230, which was -106.00 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 336, which was 19.00 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 317, which was 74.40 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 242.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 28NOV2024 7500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 1.37
Theta: -4.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 13.65 | -8.40 | 44.64 | 588.5 | -77 | 855.5 |
| 20 Nov | 8116.50 | 22.05 | 0.00 | 38.96 | 1,725 | -60 | 935 |
| 19 Nov | 8116.50 | 22.05 | -10.50 | 38.96 | 1,725 | -57.5 | 935 |
| 18 Nov | 8006.60 | 32.55 | 5.10 | 38.41 | 991.5 | 97.5 | 992 |
| 14 Nov | 8074.00 | 27.45 | -4.05 | 33.46 | 648 | -28.5 | 895 |
| 13 Nov | 8056.20 | 31.5 | 1.50 | 33.80 | 866.5 | 109.5 | 922 |
| 12 Nov | 8099.25 | 30 | -9.80 | 32.03 | 1,257 | -46 | 868 |
| 11 Nov | 8066.90 | 39.8 | -27.20 | 33.32 | 1,125 | 264.5 | 912 |
| 8 Nov | 7953.80 | 67 | -27.90 | 31.94 | 948.5 | 74.5 | 641.5 |
| 7 Nov | 7853.35 | 94.9 | -6.05 | 33.32 | 670.5 | 7.5 | 562 |
| 6 Nov | 7829.50 | 100.95 | -117.05 | 33.23 | 848 | 13.5 | 560 |
| 5 Nov | 7546.50 | 218 | -29.40 | 34.63 | 843 | -2.5 | 546.5 |
| 4 Nov | 7543.25 | 247.4 | -20.65 | 38.36 | 951.5 | 93.5 | 546 |
| 1 Nov | 7552.70 | 268.05 | 38.05 | 40.24 | 184.5 | 7 | 454 |
| 31 Oct | 7624.10 | 230 | 53.00 | - | 3,081 | 118 | 446 |
| 30 Oct | 7742.40 | 177 | 18.95 | - | 548 | 25 | 325 |
| 29 Oct | 7753.75 | 158.05 | -34.95 | - | 324 | 6 | 299 |
| 28 Oct | 7705.35 | 193 | -9.05 | - | 452 | 24 | 292 |
| 25 Oct | 7739.85 | 202.05 | -22.95 | - | 284 | 28 | 268 |
| 24 Oct | 7699.05 | 225 | -47.00 | - | 472 | 130 | 241 |
| 23 Oct | 7557.80 | 272 | -139.65 | - | 233 | 103 | 109 |
| 22 Oct | 6800.25 | 411.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6825.25 | 411.65 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 7210.40 | 411.65 | -8.35 | - | 2 | 1 | 6 |
| 17 Oct | 7257.25 | 420 | -354.45 | - | 5 | 4 | 4 |
| 16 Oct | 7204.25 | 774.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 7469.95 | 774.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 7432.10 | 774.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 7060.15 | 774.45 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 7500 expiring on 28NOV2024
Delta for 7500 PE is -0.06
Historical price for 7500 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 13.65, which was -8.40 lower than the previous day. The implied volatity was 44.64, the open interest changed by -154 which decreased total open position to 1711
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 22.05, which was 0.00 lower than the previous day. The implied volatity was 38.96, the open interest changed by -120 which decreased total open position to 1870
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 22.05, which was -10.50 lower than the previous day. The implied volatity was 38.96, the open interest changed by -115 which decreased total open position to 1870
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 32.55, which was 5.10 higher than the previous day. The implied volatity was 38.41, the open interest changed by 195 which increased total open position to 1984
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 27.45, which was -4.05 lower than the previous day. The implied volatity was 33.46, the open interest changed by -57 which decreased total open position to 1790
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 31.5, which was 1.50 higher than the previous day. The implied volatity was 33.80, the open interest changed by 219 which increased total open position to 1844
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 30, which was -9.80 lower than the previous day. The implied volatity was 32.03, the open interest changed by -92 which decreased total open position to 1736
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 39.8, which was -27.20 lower than the previous day. The implied volatity was 33.32, the open interest changed by 529 which increased total open position to 1824
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 67, which was -27.90 lower than the previous day. The implied volatity was 31.94, the open interest changed by 149 which increased total open position to 1283
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 94.9, which was -6.05 lower than the previous day. The implied volatity was 33.32, the open interest changed by 15 which increased total open position to 1124
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 100.95, which was -117.05 lower than the previous day. The implied volatity was 33.23, the open interest changed by 27 which increased total open position to 1120
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 218, which was -29.40 lower than the previous day. The implied volatity was 34.63, the open interest changed by -5 which decreased total open position to 1093
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 247.4, which was -20.65 lower than the previous day. The implied volatity was 38.36, the open interest changed by 187 which increased total open position to 1092
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 268.05, which was 38.05 higher than the previous day. The implied volatity was 40.24, the open interest changed by 14 which increased total open position to 908
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 230, which was 53.00 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 177, which was 18.95 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 158.05, which was -34.95 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 193, which was -9.05 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 202.05, which was -22.95 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 225, which was -47.00 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 272, which was -139.65 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 411.65, 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 411.65, 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 411.65, which was -8.35 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 420, which was -354.45 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 774.45, 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 15 Oct COFORGE was trading at 7469.95. The strike last trading price was 774.45, 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 14 Oct COFORGE was trading at 7432.10. The strike last trading price was 774.45, 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 3 Oct COFORGE was trading at 7060.15. The strike last trading price was 774.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
