COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 7800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 1.10
Theta: -3.88
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 8210.10 | 442 | 89.95 | 23.62 | 38 | -10 | 298 | |||
| 20 Nov | 8116.50 | 352.05 | 0.00 | 28.38 | 187.5 | -39 | 310 | |||
| 19 Nov | 8116.50 | 352.05 | 63.05 | 28.38 | 187.5 | -37 | 310 | |||
| 18 Nov | 8006.60 | 289 | -62.95 | 23.78 | 312.5 | -0.5 | 347.5 | |||
| 14 Nov | 8074.00 | 351.95 | -19.60 | 21.36 | 85.5 | 2.5 | 348 | |||
| 13 Nov | 8056.20 | 371.55 | 10.55 | 24.43 | 104.5 | -4 | 344.5 | |||
| 12 Nov | 8099.25 | 361 | 3.00 | 22.58 | 266 | 83.5 | 359 | |||
| 11 Nov | 8066.90 | 358 | 60.25 | 23.86 | 241 | -19 | 276.5 | |||
| 8 Nov | 7953.80 | 297.75 | 24.75 | 27.35 | 881 | -138 | 296.5 | |||
| 7 Nov | 7853.35 | 273 | -15.75 | 29.40 | 1,427 | -16.5 | 437.5 | |||
| 6 Nov | 7829.50 | 288.75 | 116.35 | 31.43 | 4,571.5 | 44 | 461 | |||
| 5 Nov | 7546.50 | 172.4 | -25.60 | 34.50 | 272 | 50.5 | 416.5 | |||
| 4 Nov | 7543.25 | 198 | -23.55 | 36.64 | 406 | 4.5 | 365 | |||
| 1 Nov | 7552.70 | 221.55 | -26.75 | 36.24 | 75.5 | 0 | 361 | |||
| 31 Oct | 7624.10 | 248.3 | -54.55 | - | 849 | 41 | 362 | |||
| 30 Oct | 7742.40 | 302.85 | 11.15 | - | 1,857 | 155 | 322 | |||
| 29 Oct | 7753.75 | 291.7 | 4.70 | - | 269 | 22 | 168 | |||
| 28 Oct | 7705.35 | 287 | -25.90 | - | 264 | 43 | 148 | |||
| 25 Oct | 7739.85 | 312.9 | 20.85 | - | 169 | 10 | 105 | |||
| 24 Oct | 7699.05 | 292.05 | 67.05 | - | 405 | 42 | 95 | |||
| 23 Oct | 7557.80 | 225 | 90.00 | - | 135 | 49 | 52 | |||
| 22 Oct | 6800.25 | 135 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 6825.25 | 135 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7204.25 | 135 | -73.00 | - | 1 | 0 | 2 | |||
| 15 Oct | 7469.95 | 208 | -25.30 | - | 2 | 0 | 2 | |||
| 14 Oct | 7432.10 | 233.3 | 233.30 | - | 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 7800 expiring on 28NOV2024
Delta for 7800 CE is 0.95
Historical price for 7800 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 442, which was 89.95 higher than the previous day. The implied volatity was 23.62, the open interest changed by -20 which decreased total open position to 596
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 352.05, which was 0.00 lower than the previous day. The implied volatity was 28.38, the open interest changed by -78 which decreased total open position to 620
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 352.05, which was 63.05 higher than the previous day. The implied volatity was 28.38, the open interest changed by -74 which decreased total open position to 620
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 289, which was -62.95 lower than the previous day. The implied volatity was 23.78, the open interest changed by -1 which decreased total open position to 695
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 351.95, which was -19.60 lower than the previous day. The implied volatity was 21.36, the open interest changed by 5 which increased total open position to 696
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 371.55, which was 10.55 higher than the previous day. The implied volatity was 24.43, the open interest changed by -8 which decreased total open position to 689
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 361, which was 3.00 higher than the previous day. The implied volatity was 22.58, the open interest changed by 167 which increased total open position to 718
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 358, which was 60.25 higher than the previous day. The implied volatity was 23.86, the open interest changed by -38 which decreased total open position to 553
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 297.75, which was 24.75 higher than the previous day. The implied volatity was 27.35, the open interest changed by -276 which decreased total open position to 593
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 273, which was -15.75 lower than the previous day. The implied volatity was 29.40, the open interest changed by -33 which decreased total open position to 875
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 288.75, which was 116.35 higher than the previous day. The implied volatity was 31.43, the open interest changed by 88 which increased total open position to 922
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 172.4, which was -25.60 lower than the previous day. The implied volatity was 34.50, the open interest changed by 101 which increased total open position to 833
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 198, which was -23.55 lower than the previous day. The implied volatity was 36.64, the open interest changed by 9 which increased total open position to 730
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 221.55, which was -26.75 lower than the previous day. The implied volatity was 36.24, the open interest changed by 0 which decreased total open position to 722
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 248.3, which was -54.55 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 302.85, which was 11.15 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 291.7, which was 4.70 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 287, which was -25.90 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 312.9, which was 20.85 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 292.05, which was 67.05 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 225, which was 90.00 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 135, 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 135, 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 135, which was -73.00 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 208, which was -25.30 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 233.3, which was 233.30 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
| COFORGE 28NOV2024 7800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 2.52
Theta: -6.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 30.55 | -17.05 | 37.18 | 1,440.5 | 69.5 | 1,091.5 |
| 20 Nov | 8116.50 | 47.6 | 0.00 | 31.73 | 1,994.5 | -5 | 1,024.5 |
| 19 Nov | 8116.50 | 47.6 | -29.50 | 31.73 | 1,994.5 | -2.5 | 1,024.5 |
| 18 Nov | 8006.60 | 77.1 | 12.85 | 33.55 | 2,190 | 149 | 1,017.5 |
| 14 Nov | 8074.00 | 64.25 | -3.00 | 29.36 | 1,214 | 101 | 865 |
| 13 Nov | 8056.20 | 67.25 | -3.30 | 29.16 | 1,002.5 | 22 | 755 |
| 12 Nov | 8099.25 | 70.55 | -21.55 | 28.56 | 752.5 | 75.5 | 731.5 |
| 11 Nov | 8066.90 | 92.1 | -54.90 | 30.84 | 792 | 173.5 | 657 |
| 8 Nov | 7953.80 | 147 | -44.75 | 30.37 | 851.5 | 67.5 | 489.5 |
| 7 Nov | 7853.35 | 191.75 | -11.95 | 31.92 | 889.5 | 55.5 | 424 |
| 6 Nov | 7829.50 | 203.7 | -177.50 | 32.33 | 1,022 | 154 | 368.5 |
| 5 Nov | 7546.50 | 381.2 | -19.90 | 34.39 | 149.5 | 29 | 215 |
| 4 Nov | 7543.25 | 401.1 | -36.90 | 37.18 | 72.5 | -3.5 | 185.5 |
| 1 Nov | 7552.70 | 438 | 45.65 | 41.63 | 10.5 | -1 | 189 |
| 31 Oct | 7624.10 | 392.35 | 94.35 | - | 262 | -33 | 191 |
| 30 Oct | 7742.40 | 298 | 13.80 | - | 831 | 109 | 223 |
| 29 Oct | 7753.75 | 284.2 | -40.80 | - | 168 | 22 | 116 |
| 28 Oct | 7705.35 | 325 | -2.00 | - | 151 | 39 | 89 |
| 25 Oct | 7739.85 | 327 | -20.00 | - | 86 | 21 | 50 |
| 24 Oct | 7699.05 | 347 | -1144.10 | - | 97 | 30 | 30 |
| 23 Oct | 7557.80 | 1491.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 6800.25 | 1491.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6825.25 | 1491.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 7204.25 | 1491.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 7469.95 | 1491.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 7432.10 | 1491.1 | 1491.10 | - | 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 7800 expiring on 28NOV2024
Delta for 7800 PE is -0.14
Historical price for 7800 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 30.55, which was -17.05 lower than the previous day. The implied volatity was 37.18, the open interest changed by 139 which increased total open position to 2183
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was 31.73, the open interest changed by -10 which decreased total open position to 2049
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 47.6, which was -29.50 lower than the previous day. The implied volatity was 31.73, the open interest changed by -5 which decreased total open position to 2049
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 77.1, which was 12.85 higher than the previous day. The implied volatity was 33.55, the open interest changed by 298 which increased total open position to 2035
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 64.25, which was -3.00 lower than the previous day. The implied volatity was 29.36, the open interest changed by 202 which increased total open position to 1730
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 67.25, which was -3.30 lower than the previous day. The implied volatity was 29.16, the open interest changed by 44 which increased total open position to 1510
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 70.55, which was -21.55 lower than the previous day. The implied volatity was 28.56, the open interest changed by 151 which increased total open position to 1463
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 92.1, which was -54.90 lower than the previous day. The implied volatity was 30.84, the open interest changed by 347 which increased total open position to 1314
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 147, which was -44.75 lower than the previous day. The implied volatity was 30.37, the open interest changed by 135 which increased total open position to 979
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 191.75, which was -11.95 lower than the previous day. The implied volatity was 31.92, the open interest changed by 111 which increased total open position to 848
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 203.7, which was -177.50 lower than the previous day. The implied volatity was 32.33, the open interest changed by 308 which increased total open position to 737
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 381.2, which was -19.90 lower than the previous day. The implied volatity was 34.39, the open interest changed by 58 which increased total open position to 430
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 401.1, which was -36.90 lower than the previous day. The implied volatity was 37.18, the open interest changed by -7 which decreased total open position to 371
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 438, which was 45.65 higher than the previous day. The implied volatity was 41.63, the open interest changed by -2 which decreased total open position to 378
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 392.35, which was 94.35 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 298, which was 13.80 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 284.2, which was -40.80 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 325, which was -2.00 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 327, which was -20.00 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 347, which was -1144.10 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 1491.1, 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 1491.1, 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 1491.1, 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 1491.1, 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 1491.1, 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 1491.1, which was 1491.10 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
