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

8210.1 93.60 (1.15%)

Back to Option Chain


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