COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 7600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 8210.10 | 635 | 53.35 | - | 11 | -3.5 | 159 | |||
| 20 Nov | 8116.50 | 581.65 | 0.00 | 49.11 | 36.5 | -6.5 | 162.5 | |||
| 19 Nov | 8116.50 | 581.65 | 122.55 | 49.11 | 36.5 | -6.5 | 162.5 | |||
| 18 Nov | 8006.60 | 459.1 | -45.90 | 22.37 | 38 | -4.5 | 169.5 | |||
| 14 Nov | 8074.00 | 505 | -31.25 | - | 17 | -0.5 | 174.5 | |||
| 13 Nov | 8056.20 | 536.25 | -11.90 | 22.01 | 9 | -6.5 | 175 | |||
| 12 Nov | 8099.25 | 548.15 | 28.15 | 27.82 | 11 | -4 | 182 | |||
| 11 Nov | 8066.90 | 520 | 79.00 | 22.63 | 15 | -2 | 186.5 | |||
| 8 Nov | 7953.80 | 441 | 40.00 | 28.27 | 57.5 | -26 | 188.5 | |||
| 7 Nov | 7853.35 | 401 | -18.05 | 29.88 | 188.5 | -32 | 215 | |||
| 6 Nov | 7829.50 | 419.05 | 159.15 | 32.76 | 1,814.5 | -218.5 | 248 | |||
| 5 Nov | 7546.50 | 259.9 | -24.40 | 35.11 | 573.5 | 18 | 469.5 | |||
| 4 Nov | 7543.25 | 284.3 | -22.00 | 36.85 | 1,615.5 | 170 | 453.5 | |||
| 1 Nov | 7552.70 | 306.3 | -31.90 | 35.88 | 110 | 30 | 284 | |||
| 31 Oct | 7624.10 | 338.2 | -59.80 | - | 935 | 161 | 255 | |||
| 30 Oct | 7742.40 | 398 | -7.00 | - | 83 | 8 | 93 | |||
|
|
||||||||||
| 29 Oct | 7753.75 | 405 | 16.00 | - | 163 | 31 | 86 | |||
| 28 Oct | 7705.35 | 389 | -21.00 | - | 106 | 7 | 55 | |||
| 25 Oct | 7739.85 | 410 | 6.95 | - | 40 | -8 | 48 | |||
| 24 Oct | 7699.05 | 403.05 | 98.05 | - | 139 | 15 | 55 | |||
| 23 Oct | 7557.80 | 305 | 135.00 | - | 115 | 34 | 39 | |||
| 22 Oct | 6800.25 | 170 | 0.00 | - | 0 | 1 | 0 | |||
| 21 Oct | 6825.25 | 170 | -21.00 | - | 1 | 0 | 4 | |||
| 18 Oct | 7210.40 | 191 | -94.30 | - | 3 | 2 | 3 | |||
| 16 Oct | 7204.25 | 285.3 | 0.00 | - | 0 | 1 | 0 | |||
| 15 Oct | 7469.95 | 285.3 | 142.15 | - | 1 | 0 | 0 | |||
| 14 Oct | 7432.10 | 143.15 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 6874.25 | 143.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 6906.80 | 143.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 6989.30 | 143.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 7013.75 | 143.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 6876.50 | 143.15 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 7600 expiring on 28NOV2024
Delta for 7600 CE is -
Historical price for 7600 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 635, which was 53.35 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 318
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 581.65, which was 0.00 lower than the previous day. The implied volatity was 49.11, the open interest changed by -13 which decreased total open position to 325
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 581.65, which was 122.55 higher than the previous day. The implied volatity was 49.11, the open interest changed by -13 which decreased total open position to 325
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 459.1, which was -45.90 lower than the previous day. The implied volatity was 22.37, the open interest changed by -9 which decreased total open position to 339
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 505, which was -31.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 349
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 536.25, which was -11.90 lower than the previous day. The implied volatity was 22.01, the open interest changed by -13 which decreased total open position to 350
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 548.15, which was 28.15 higher than the previous day. The implied volatity was 27.82, the open interest changed by -8 which decreased total open position to 364
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 520, which was 79.00 higher than the previous day. The implied volatity was 22.63, the open interest changed by -4 which decreased total open position to 373
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 441, which was 40.00 higher than the previous day. The implied volatity was 28.27, the open interest changed by -52 which decreased total open position to 377
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 401, which was -18.05 lower than the previous day. The implied volatity was 29.88, the open interest changed by -64 which decreased total open position to 430
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 419.05, which was 159.15 higher than the previous day. The implied volatity was 32.76, the open interest changed by -437 which decreased total open position to 496
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 259.9, which was -24.40 lower than the previous day. The implied volatity was 35.11, the open interest changed by 36 which increased total open position to 939
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 284.3, which was -22.00 lower than the previous day. The implied volatity was 36.85, the open interest changed by 340 which increased total open position to 907
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 306.3, which was -31.90 lower than the previous day. The implied volatity was 35.88, the open interest changed by 60 which increased total open position to 568
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 338.2, which was -59.80 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 398, which was -7.00 lower 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 405, which was 16.00 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 389, which was -21.00 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 410, which was 6.95 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 403.05, which was 98.05 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 305, which was 135.00 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 170, 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 170, which was -21.00 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 191, which was -94.30 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 285.3, 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 285.3, which was 142.15 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 143.15, 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 143.15, 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 143.15, 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 143.15, 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 143.15, 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 143.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 28NOV2024 7600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 1.68
Theta: -4.88
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 17.65 | -8.85 | 42.15 | 684 | 17 | 509.5 |
| 20 Nov | 8116.50 | 26.5 | 0.00 | 35.91 | 1,405 | -84 | 496.5 |
| 19 Nov | 8116.50 | 26.5 | -16.35 | 35.91 | 1,405 | -80 | 496.5 |
| 18 Nov | 8006.60 | 42.85 | 6.85 | 36.62 | 834 | 119 | 576.5 |
| 14 Nov | 8074.00 | 36 | -4.75 | 31.97 | 409 | 42 | 464.5 |
| 13 Nov | 8056.20 | 40.75 | 2.25 | 32.34 | 271 | 13.5 | 422 |
| 12 Nov | 8099.25 | 38.5 | -13.50 | 30.48 | 542.5 | 39.5 | 424 |
| 11 Nov | 8066.90 | 52 | -34.00 | 32.23 | 307.5 | -11 | 384 |
| 8 Nov | 7953.80 | 86 | -35.40 | 31.03 | 417.5 | -10.5 | 395 |
| 7 Nov | 7853.35 | 121.4 | -4.95 | 32.83 | 350.5 | -3.5 | 406 |
| 6 Nov | 7829.50 | 126.35 | -137.65 | 32.46 | 783 | 16.5 | 418 |
| 5 Nov | 7546.50 | 264 | -31.00 | 34.22 | 337 | 50.5 | 401 |
| 4 Nov | 7543.25 | 295 | -25.35 | 38.18 | 498.5 | 118 | 350.5 |
| 1 Nov | 7552.70 | 320.35 | 46.15 | 40.75 | 147.5 | 55 | 232 |
| 31 Oct | 7624.10 | 274.2 | 62.35 | - | 1,058 | 54 | 172 |
| 30 Oct | 7742.40 | 211.85 | 17.85 | - | 244 | -8 | 115 |
| 29 Oct | 7753.75 | 194 | -31.65 | - | 212 | 50 | 123 |
| 28 Oct | 7705.35 | 225.65 | -19.40 | - | 108 | 31 | 73 |
| 25 Oct | 7739.85 | 245.05 | -11.95 | - | 61 | 17 | 42 |
| 24 Oct | 7699.05 | 257 | -1067.20 | - | 88 | 23 | 23 |
| 23 Oct | 7557.80 | 1324.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 6800.25 | 1324.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6825.25 | 1324.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 7210.40 | 1324.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 7204.25 | 1324.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 7469.95 | 1324.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 7432.10 | 1324.2 | 1324.20 | - | 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 | 0 | 0 | |
For Coforge Limited - strike price 7600 expiring on 28NOV2024
Delta for 7600 PE is -0.08
Historical price for 7600 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 17.65, which was -8.85 lower than the previous day. The implied volatity was 42.15, the open interest changed by 34 which increased total open position to 1019
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 26.5, which was 0.00 lower than the previous day. The implied volatity was 35.91, the open interest changed by -168 which decreased total open position to 993
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 26.5, which was -16.35 lower than the previous day. The implied volatity was 35.91, the open interest changed by -160 which decreased total open position to 993
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 42.85, which was 6.85 higher than the previous day. The implied volatity was 36.62, the open interest changed by 238 which increased total open position to 1153
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 36, which was -4.75 lower than the previous day. The implied volatity was 31.97, the open interest changed by 84 which increased total open position to 929
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 40.75, which was 2.25 higher than the previous day. The implied volatity was 32.34, the open interest changed by 27 which increased total open position to 844
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 38.5, which was -13.50 lower than the previous day. The implied volatity was 30.48, the open interest changed by 79 which increased total open position to 848
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 52, which was -34.00 lower than the previous day. The implied volatity was 32.23, the open interest changed by -22 which decreased total open position to 768
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 86, which was -35.40 lower than the previous day. The implied volatity was 31.03, the open interest changed by -21 which decreased total open position to 790
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 121.4, which was -4.95 lower than the previous day. The implied volatity was 32.83, the open interest changed by -7 which decreased total open position to 812
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 126.35, which was -137.65 lower than the previous day. The implied volatity was 32.46, the open interest changed by 33 which increased total open position to 836
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 264, which was -31.00 lower than the previous day. The implied volatity was 34.22, the open interest changed by 101 which increased total open position to 802
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 295, which was -25.35 lower than the previous day. The implied volatity was 38.18, the open interest changed by 236 which increased total open position to 701
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 320.35, which was 46.15 higher than the previous day. The implied volatity was 40.75, the open interest changed by 110 which increased total open position to 464
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 274.2, which was 62.35 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 211.85, which was 17.85 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 194, which was -31.65 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 225.65, which was -19.40 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 245.05, which was -11.95 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 257, which was -1067.20 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 1324.2, 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 22 Oct COFORGE was trading at 6800.25. The strike last trading price was 1324.2, 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 1324.2, 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 1324.2, 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 1324.2, 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 1324.2, 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 1324.2, which was 1324.20 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
