COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 7700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 8210.10 | 535.1 | 101.25 | - | 21 | 9.5 | 279 | |||
| 20 Nov | 8116.50 | 433.85 | 0.00 | 27.37 | 37 | 13 | 270 | |||
| 19 Nov | 8116.50 | 433.85 | 55.85 | 27.37 | 37 | 13.5 | 270 | |||
| 18 Nov | 8006.60 | 378 | -53.00 | 25.98 | 85 | -1.5 | 256.5 | |||
| 14 Nov | 8074.00 | 431 | -15.70 | 18.38 | 28 | 2 | 257 | |||
| 13 Nov | 8056.20 | 446.7 | 0.80 | 22.31 | 26 | 1 | 257 | |||
| 12 Nov | 8099.25 | 445.9 | 9.95 | 23.16 | 78 | -16.5 | 261.5 | |||
| 11 Nov | 8066.90 | 435.95 | 66.00 | 23.43 | 62.5 | -7.5 | 278.5 | |||
| 8 Nov | 7953.80 | 369.95 | 39.95 | 28.40 | 141.5 | -15.5 | 286 | |||
| 7 Nov | 7853.35 | 330 | -16.00 | 29.11 | 239.5 | -2 | 302 | |||
| 6 Nov | 7829.50 | 346 | 135.70 | 31.40 | 2,461 | 44.5 | 304.5 | |||
| 5 Nov | 7546.50 | 210.3 | -26.90 | 34.41 | 244.5 | -9 | 260 | |||
| 4 Nov | 7543.25 | 237.2 | -23.80 | 36.58 | 451.5 | 8.5 | 268 | |||
| 1 Nov | 7552.70 | 261 | -32.95 | 36.01 | 95 | -5 | 260 | |||
| 31 Oct | 7624.10 | 293.95 | -50.85 | - | 1,017 | 90 | 263 | |||
| 30 Oct | 7742.40 | 344.8 | -2.20 | - | 324 | -21 | 171 | |||
| 29 Oct | 7753.75 | 347 | 8.50 | - | 354 | 2 | 194 | |||
|
|
||||||||||
| 28 Oct | 7705.35 | 338.5 | -26.50 | - | 317 | 65 | 191 | |||
| 25 Oct | 7739.85 | 365 | 26.70 | - | 182 | 10 | 126 | |||
| 24 Oct | 7699.05 | 338.3 | 90.45 | - | 449 | 62 | 116 | |||
| 23 Oct | 7557.80 | 247.85 | 117.85 | - | 129 | 53 | 54 | |||
| 22 Oct | 6800.25 | 130 | 0.00 | - | 0 | 1 | 0 | |||
| 21 Oct | 6825.25 | 130 | -60.25 | - | 1 | 0 | 0 | |||
| 16 Oct | 7204.25 | 190.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 7469.95 | 190.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 7432.10 | 190.25 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 7700 expiring on 28NOV2024
Delta for 7700 CE is -
Historical price for 7700 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 535.1, which was 101.25 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 558
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 433.85, which was 0.00 lower than the previous day. The implied volatity was 27.37, the open interest changed by 26 which increased total open position to 540
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 433.85, which was 55.85 higher than the previous day. The implied volatity was 27.37, the open interest changed by 27 which increased total open position to 540
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 378, which was -53.00 lower than the previous day. The implied volatity was 25.98, the open interest changed by -3 which decreased total open position to 513
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 431, which was -15.70 lower than the previous day. The implied volatity was 18.38, the open interest changed by 4 which increased total open position to 514
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 446.7, which was 0.80 higher than the previous day. The implied volatity was 22.31, the open interest changed by 2 which increased total open position to 514
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 445.9, which was 9.95 higher than the previous day. The implied volatity was 23.16, the open interest changed by -33 which decreased total open position to 523
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 435.95, which was 66.00 higher than the previous day. The implied volatity was 23.43, the open interest changed by -15 which decreased total open position to 557
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 369.95, which was 39.95 higher than the previous day. The implied volatity was 28.40, the open interest changed by -31 which decreased total open position to 572
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 330, which was -16.00 lower than the previous day. The implied volatity was 29.11, the open interest changed by -4 which decreased total open position to 604
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 346, which was 135.70 higher than the previous day. The implied volatity was 31.40, the open interest changed by 89 which increased total open position to 609
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 210.3, which was -26.90 lower than the previous day. The implied volatity was 34.41, the open interest changed by -18 which decreased total open position to 520
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 237.2, which was -23.80 lower than the previous day. The implied volatity was 36.58, the open interest changed by 17 which increased total open position to 536
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 261, which was -32.95 lower than the previous day. The implied volatity was 36.01, the open interest changed by -10 which decreased total open position to 520
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 293.95, which was -50.85 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 344.8, which was -2.20 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 347, which was 8.50 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 338.5, which was -26.50 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 365, which was 26.70 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 338.3, which was 90.45 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 247.85, which was 117.85 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 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 130, which was -60.25 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 190.25, 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 190.25, 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 190.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 28NOV2024 7700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 2.05
Theta: -5.56
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 22.85 | -12.15 | 39.55 | 699.5 | 5.5 | 649 |
| 20 Nov | 8116.50 | 35 | 0.00 | 33.70 | 1,269 | 22.5 | 649 |
| 19 Nov | 8116.50 | 35 | -21.80 | 33.70 | 1,269 | 28 | 649 |
| 18 Nov | 8006.60 | 56.8 | 9.85 | 34.88 | 1,244.5 | 18.5 | 623.5 |
| 14 Nov | 8074.00 | 46.95 | -5.05 | 30.37 | 480.5 | 1.5 | 605 |
| 13 Nov | 8056.20 | 52 | -0.45 | 30.70 | 692.5 | 53.5 | 601.5 |
| 12 Nov | 8099.25 | 52.45 | -16.60 | 29.55 | 536.5 | 43.5 | 551.5 |
| 11 Nov | 8066.90 | 69.05 | -40.75 | 31.42 | 534.5 | 29.5 | 507.5 |
| 8 Nov | 7953.80 | 109.8 | -41.90 | 30.13 | 645.5 | 136.5 | 478.5 |
| 7 Nov | 7853.35 | 151.7 | -10.30 | 32.10 | 729.5 | 25 | 343.5 |
| 6 Nov | 7829.50 | 162 | -153.75 | 32.41 | 1,076.5 | 153.5 | 321.5 |
| 5 Nov | 7546.50 | 315.75 | -26.00 | 33.78 | 77 | -25.5 | 168 |
| 4 Nov | 7543.25 | 341.75 | -30.25 | 37.21 | 92 | 6.5 | 197 |
| 1 Nov | 7552.70 | 372 | 46.00 | 40.59 | 37 | -1 | 191 |
| 31 Oct | 7624.10 | 326 | 73.00 | - | 704 | -50 | 192 |
| 30 Oct | 7742.40 | 253 | 19.00 | - | 543 | 46 | 235 |
| 29 Oct | 7753.75 | 234 | -43.00 | - | 376 | 68 | 187 |
| 28 Oct | 7705.35 | 277 | -8.00 | - | 171 | 69 | 118 |
| 25 Oct | 7739.85 | 285 | -28.45 | - | 99 | 31 | 49 |
| 24 Oct | 7699.05 | 313.45 | -606.15 | - | 31 | 17 | 17 |
| 23 Oct | 7557.80 | 919.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 6800.25 | 919.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6825.25 | 919.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 7204.25 | 919.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 7469.95 | 919.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 7432.10 | 919.6 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 7700 expiring on 28NOV2024
Delta for 7700 PE is -0.10
Historical price for 7700 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 22.85, which was -12.15 lower than the previous day. The implied volatity was 39.55, the open interest changed by 11 which increased total open position to 1298
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 33.70, the open interest changed by 45 which increased total open position to 1298
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 35, which was -21.80 lower than the previous day. The implied volatity was 33.70, the open interest changed by 56 which increased total open position to 1298
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 56.8, which was 9.85 higher than the previous day. The implied volatity was 34.88, the open interest changed by 37 which increased total open position to 1247
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 46.95, which was -5.05 lower than the previous day. The implied volatity was 30.37, the open interest changed by 3 which increased total open position to 1210
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 52, which was -0.45 lower than the previous day. The implied volatity was 30.70, the open interest changed by 107 which increased total open position to 1203
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 52.45, which was -16.60 lower than the previous day. The implied volatity was 29.55, the open interest changed by 87 which increased total open position to 1103
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 69.05, which was -40.75 lower than the previous day. The implied volatity was 31.42, the open interest changed by 59 which increased total open position to 1015
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 109.8, which was -41.90 lower than the previous day. The implied volatity was 30.13, the open interest changed by 273 which increased total open position to 957
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 151.7, which was -10.30 lower than the previous day. The implied volatity was 32.10, the open interest changed by 50 which increased total open position to 687
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 162, which was -153.75 lower than the previous day. The implied volatity was 32.41, the open interest changed by 307 which increased total open position to 643
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 315.75, which was -26.00 lower than the previous day. The implied volatity was 33.78, the open interest changed by -51 which decreased total open position to 336
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 341.75, which was -30.25 lower than the previous day. The implied volatity was 37.21, the open interest changed by 13 which increased total open position to 394
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 372, which was 46.00 higher than the previous day. The implied volatity was 40.59, the open interest changed by -2 which decreased total open position to 382
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 326, which was 73.00 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 253, 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 29 Oct COFORGE was trading at 7753.75. The strike last trading price was 234, which was -43.00 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 277, which was -8.00 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 285, which was -28.45 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 313.45, which was -606.15 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 919.6, 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 919.6, 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 919.6, 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 919.6, 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 919.6, 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 919.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
