COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 7700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 489 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 9657.10 | 489 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 9471.35 | 489 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 9402.95 | 489 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 9284.70 | 489 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 9300.75 | 489 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 9195.95 | 489 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 8996.20 | 489 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 9008.55 | 489 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Dec | 8918.60 | 489 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 8901.45 | 489 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 8817.80 | 489 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 8765.90 | 489 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 8718.25 | 489 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 8710.70 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 8685.85 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 8661.05 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 8672.90 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 8616.55 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 8611.60 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 8327.50 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 8210.10 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 8116.50 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 8116.50 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 8006.60 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 8074.00 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 8056.20 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 8099.25 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 8066.90 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 7953.80 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 7853.35 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 7829.50 | 489 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 7543.25 | 489 | 0.00 | 0.42 | 0 | 0 | 0 | |||
| 1 Nov | 7552.70 | 489 | 0.20 | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 7700 expiring on 26DEC2024
Delta for 7700 CE is 0.00
Historical price for 7700 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 489, 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 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 489, 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 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 489, 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 489, 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 489, 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 489, 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 489, 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 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 489, 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 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 489, 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 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 489, 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 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 489, 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 489, 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 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 489, 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 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 489, 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 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 489, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 489, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 489, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 489, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 489, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 489, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 489, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 489, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 489, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 489, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 489, which was 0.00 lower than the previous day. The implied volatity was -, 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 489, which was 0.00 lower than the previous day. The implied volatity was -, 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 489, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 489, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 489, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 489, which was 0.00 lower than the previous day. The implied volatity was -, 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 489, which was 0.00 lower than the previous day. The implied volatity was -, 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 489, which was 0.00 lower than the previous day. The implied volatity was -, 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 489, which was 0.00 lower than the previous day. The implied volatity was 0.42, 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 489, which was lower than the previous day. The implied volatity was 0.20, the open interest changed by 0 which decreased total open position to 0
| COFORGE 26DEC2024 7700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 2.4 | -1.20 | - | 72 | -2 | 134 |
| 19 Dec | 9657.10 | 3.6 | 0.00 | - | 1 | 0 | 136 |
| 18 Dec | 9471.35 | 3.6 | -0.20 | - | 1 | 0 | 136 |
| 17 Dec | 9402.95 | 3.8 | -0.20 | - | 9 | -3 | 134 |
| 16 Dec | 9284.70 | 4 | 0.45 | 52.93 | 1 | 0 | 138 |
| 13 Dec | 9300.75 | 3.55 | -1.50 | 46.43 | 26 | -1 | 134 |
| 12 Dec | 9195.95 | 5.05 | -1.45 | 44.43 | 68 | -42 | 142 |
| 11 Dec | 8996.20 | 6.5 | -3.50 | 40.16 | 27 | -3 | 184 |
| 10 Dec | 9008.55 | 10 | -9.00 | 42.04 | 41 | 1 | 187 |
| 9 Dec | 8918.60 | 19 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 8901.45 | 19 | 5.90 | 40.61 | 2 | 0 | 186 |
| 5 Dec | 8817.80 | 13.1 | -4.35 | 35.34 | 114 | -45 | 186 |
| 4 Dec | 8765.90 | 17.45 | -1.00 | 34.76 | 226 | -24 | 231 |
| 3 Dec | 8718.25 | 18.45 | -5.50 | 33.71 | 80 | 3 | 262 |
| 2 Dec | 8710.70 | 23.95 | -6.70 | 34.45 | 108 | 20 | 259 |
| 29 Nov | 8685.85 | 30.65 | -12.75 | 34.44 | 208 | 82 | 240 |
| 28 Nov | 8661.05 | 43.4 | -1.45 | 36.22 | 250 | 109 | 149 |
| 27 Nov | 8672.90 | 44.85 | -3.05 | 37.03 | 60 | 38 | 40 |
| 26 Nov | 8616.55 | 47.9 | -431.50 | 35.19 | 4 | 1 | 1 |
| 25 Nov | 8611.60 | 479.4 | 0.00 | 9.84 | 0 | 0 | 0 |
| 22 Nov | 8327.50 | 479.4 | 0.00 | 6.74 | 0 | 0 | 0 |
| 21 Nov | 8210.10 | 479.4 | 0.00 | 5.82 | 0 | 0 | 0 |
| 20 Nov | 8116.50 | 479.4 | 0.00 | 4.62 | 0 | 0 | 0 |
| 19 Nov | 8116.50 | 479.4 | 0.00 | 4.62 | 0 | 0 | 0 |
| 18 Nov | 8006.60 | 479.4 | 0.00 | 3.98 | 0 | 0 | 0 |
| 14 Nov | 8074.00 | 479.4 | 0.00 | 4.40 | 0 | 0 | 0 |
| 13 Nov | 8056.20 | 479.4 | 0.00 | 4.39 | 0 | 0 | 0 |
| 12 Nov | 8099.25 | 479.4 | 0.00 | 4.28 | 0 | 0 | 0 |
| 11 Nov | 8066.90 | 479.4 | 0.00 | 4.11 | 0 | 0 | 0 |
| 8 Nov | 7953.80 | 479.4 | 0.00 | 2.90 | 0 | 0 | 0 |
| 7 Nov | 7853.35 | 479.4 | 0.00 | 2.27 | 0 | 0 | 0 |
| 6 Nov | 7829.50 | 479.4 | 0.00 | 2.18 | 0 | 0 | 0 |
| 4 Nov | 7543.25 | 479.4 | 479.40 | - | 0 | 0 | 0 |
| 1 Nov | 7552.70 | 0 | 0.07 | 0 | 0 | 0 | |
For Coforge Limited - strike price 7700 expiring on 26DEC2024
Delta for 7700 PE is -
Historical price for 7700 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 2.4, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 134
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 3.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 3.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 134
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 4, which was 0.45 higher than the previous day. The implied volatity was 52.93, the open interest changed by 0 which decreased total open position to 138
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 3.55, which was -1.50 lower than the previous day. The implied volatity was 46.43, the open interest changed by -1 which decreased total open position to 134
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 5.05, which was -1.45 lower than the previous day. The implied volatity was 44.43, the open interest changed by -42 which decreased total open position to 142
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 6.5, which was -3.50 lower than the previous day. The implied volatity was 40.16, the open interest changed by -3 which decreased total open position to 184
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 10, which was -9.00 lower than the previous day. The implied volatity was 42.04, the open interest changed by 1 which increased total open position to 187
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 19, 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 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 19, which was 5.90 higher than the previous day. The implied volatity was 40.61, the open interest changed by 0 which decreased total open position to 186
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 13.1, which was -4.35 lower than the previous day. The implied volatity was 35.34, the open interest changed by -45 which decreased total open position to 186
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 17.45, which was -1.00 lower than the previous day. The implied volatity was 34.76, the open interest changed by -24 which decreased total open position to 231
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 18.45, which was -5.50 lower than the previous day. The implied volatity was 33.71, the open interest changed by 3 which increased total open position to 262
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 23.95, which was -6.70 lower than the previous day. The implied volatity was 34.45, the open interest changed by 20 which increased total open position to 259
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 30.65, which was -12.75 lower than the previous day. The implied volatity was 34.44, the open interest changed by 82 which increased total open position to 240
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 43.4, which was -1.45 lower than the previous day. The implied volatity was 36.22, the open interest changed by 109 which increased total open position to 149
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 44.85, which was -3.05 lower than the previous day. The implied volatity was 37.03, the open interest changed by 38 which increased total open position to 40
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 47.9, which was -431.50 lower than the previous day. The implied volatity was 35.19, the open interest changed by 1 which increased total open position to 1
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 479.4, which was 0.00 lower than the previous day. The implied volatity was 9.84, the open interest changed by 0 which decreased total open position to 0
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 479.4, which was 0.00 lower than the previous day. The implied volatity was 6.74, the open interest changed by 0 which decreased total open position to 0
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 479.4, which was 0.00 lower than the previous day. The implied volatity was 5.82, the open interest changed by 0 which decreased total open position to 0
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 479.4, which was 0.00 lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 479.4, which was 0.00 lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 479.4, 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 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 479.4, which was 0.00 lower than the previous day. The implied volatity was 4.40, 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 479.4, which was 0.00 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 479.4, which was 0.00 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 479.4, which was 0.00 lower than the previous day. The implied volatity was 4.11, the open interest changed by 0 which decreased total open position to 0
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 479.4, which was 0.00 lower than the previous day. The implied volatity was 2.90, 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 479.4, which was 0.00 lower than the previous day. The implied volatity was 2.27, 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 479.4, which was 0.00 lower than the previous day. The implied volatity was 2.18, 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 479.4, which was 479.40 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 0.07, the open interest changed by 0 which decreased total open position to 0
