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

8074 17.80 (0.22%)

Back to Option Chain


Historical option data for COFORGE

14 Nov 2024 04:10 PM IST
COFORGE 28NOV2024 7800 CE
Delta: 0.84
Vega: 3.86
Theta: -4.71
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.84

Historical price for 7800 CE is as follows

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: -0.23
Vega: 4.82
Theta: -4.53
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.23

Historical price for 7800 PE is as follows

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