COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 7900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 2.28
Theta: -6.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 8210.10 | 354.9 | 87.10 | 26.14 | 92.5 | 4.5 | 303 | |||
| 20 Nov | 8116.50 | 267.8 | 0.00 | 26.47 | 275.5 | -32 | 302.5 | |||
| 19 Nov | 8116.50 | 267.8 | 42.80 | 26.47 | 275.5 | -28 | 302.5 | |||
| 18 Nov | 8006.60 | 225 | -47.00 | 25.74 | 1,575 | 72.5 | 335.5 | |||
| 14 Nov | 8074.00 | 272 | -17.70 | 21.05 | 146.5 | 0.5 | 262.5 | |||
|
|
||||||||||
| 13 Nov | 8056.20 | 289.7 | 2.55 | 23.13 | 162.5 | -24.5 | 263.5 | |||
| 12 Nov | 8099.25 | 287.15 | -2.85 | 22.84 | 267 | 36.5 | 289.5 | |||
| 11 Nov | 8066.90 | 290 | 46.00 | 24.53 | 1,090 | -54 | 251.5 | |||
| 8 Nov | 7953.80 | 244 | 23.40 | 27.93 | 1,634.5 | -159.5 | 304.5 | |||
| 7 Nov | 7853.35 | 220.6 | -18.75 | 29.33 | 1,286.5 | 99 | 467 | |||
| 6 Nov | 7829.50 | 239.35 | 102.40 | 31.63 | 1,961 | 140.5 | 364 | |||
| 5 Nov | 7546.50 | 136.95 | -26.05 | 34.15 | 156 | 12 | 223.5 | |||
| 4 Nov | 7543.25 | 163 | -22.00 | 36.58 | 325.5 | -3 | 212.5 | |||
| 1 Nov | 7552.70 | 185 | -21.00 | 36.20 | 49.5 | -4 | 216 | |||
| 31 Oct | 7624.10 | 206 | -49.00 | - | 565 | 0 | 220 | |||
| 30 Oct | 7742.40 | 255 | 10.00 | - | 939 | 194 | 220 | |||
| 29 Oct | 7753.75 | 245 | 2.00 | - | 54 | 11 | 26 | |||
| 28 Oct | 7705.35 | 243 | 95.75 | - | 35 | 14 | 14 | |||
| 25 Oct | 7739.85 | 147.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7699.05 | 147.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7557.80 | 147.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 6800.25 | 147.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 6825.25 | 147.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7204.25 | 147.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 7469.95 | 147.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 7432.10 | 147.25 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 7900 expiring on 28NOV2024
Delta for 7900 CE is 0.88
Historical price for 7900 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 354.9, which was 87.10 higher than the previous day. The implied volatity was 26.14, the open interest changed by 9 which increased total open position to 606
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 267.8, which was 0.00 lower than the previous day. The implied volatity was 26.47, the open interest changed by -64 which decreased total open position to 605
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 267.8, which was 42.80 higher than the previous day. The implied volatity was 26.47, the open interest changed by -56 which decreased total open position to 605
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 225, which was -47.00 lower than the previous day. The implied volatity was 25.74, the open interest changed by 145 which increased total open position to 671
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 272, which was -17.70 lower than the previous day. The implied volatity was 21.05, the open interest changed by 1 which increased total open position to 525
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 289.7, which was 2.55 higher than the previous day. The implied volatity was 23.13, the open interest changed by -49 which decreased total open position to 527
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 287.15, which was -2.85 lower than the previous day. The implied volatity was 22.84, the open interest changed by 73 which increased total open position to 579
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 290, which was 46.00 higher than the previous day. The implied volatity was 24.53, the open interest changed by -108 which decreased total open position to 503
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 244, which was 23.40 higher than the previous day. The implied volatity was 27.93, the open interest changed by -319 which decreased total open position to 609
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 220.6, which was -18.75 lower than the previous day. The implied volatity was 29.33, the open interest changed by 198 which increased total open position to 934
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 239.35, which was 102.40 higher than the previous day. The implied volatity was 31.63, the open interest changed by 281 which increased total open position to 728
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 136.95, which was -26.05 lower than the previous day. The implied volatity was 34.15, the open interest changed by 24 which increased total open position to 447
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 163, which was -22.00 lower than the previous day. The implied volatity was 36.58, the open interest changed by -6 which decreased total open position to 425
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 185, which was -21.00 lower than the previous day. The implied volatity was 36.20, the open interest changed by -8 which decreased total open position to 432
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 206, which was -49.00 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 255, which was 10.00 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 245, which was 2.00 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 243, which was 95.75 higher 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 147.25, 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 24 Oct COFORGE was trading at 7699.05. The strike last trading price was 147.25, 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 23 Oct COFORGE was trading at 7557.80. The strike last trading price was 147.25, 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 22 Oct COFORGE was trading at 6800.25. The strike last trading price was 147.25, 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 21 Oct COFORGE was trading at 6825.25. The strike last trading price was 147.25, 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 16 Oct COFORGE was trading at 7204.25. The strike last trading price was 147.25, 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 147.25, 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 147.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 28NOV2024 7900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 3.02
Theta: -6.99
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 39.95 | -24.05 | 34.37 | 1,304.5 | 187.5 | 1,356 |
| 20 Nov | 8116.50 | 64 | 0.00 | 29.51 | 2,307 | 407 | 1,191 |
| 19 Nov | 8116.50 | 64 | -38.90 | 29.51 | 2,307 | 429.5 | 1,191 |
| 18 Nov | 8006.60 | 102.9 | 18.25 | 32.05 | 2,950.5 | 284 | 747.5 |
| 14 Nov | 8074.00 | 84.65 | -5.35 | 27.90 | 560 | -11.5 | 463.5 |
| 13 Nov | 8056.20 | 90 | -5.00 | 28.12 | 838.5 | -15 | 464.5 |
| 12 Nov | 8099.25 | 95 | -24.00 | 27.73 | 663 | 107.5 | 480 |
| 11 Nov | 8066.90 | 119 | -66.75 | 29.95 | 663 | 104 | 388.5 |
| 8 Nov | 7953.80 | 185.75 | -54.50 | 29.86 | 850.5 | 104.5 | 289.5 |
| 7 Nov | 7853.35 | 240.25 | -6.75 | 31.99 | 631 | 54 | 186 |
| 6 Nov | 7829.50 | 247 | -218.50 | 31.65 | 423.5 | 49.5 | 131.5 |
| 5 Nov | 7546.50 | 465.5 | 0.00 | 0.00 | 0 | -2 | 0 |
| 4 Nov | 7543.25 | 465.5 | -44.05 | 37.14 | 4.5 | -2 | 82 |
| 1 Nov | 7552.70 | 509.55 | 67.55 | 42.86 | 1.5 | -1 | 84 |
| 31 Oct | 7624.10 | 442 | 91.10 | - | 67 | 3 | 87 |
| 30 Oct | 7742.40 | 350.9 | 19.15 | - | 229 | 69 | 82 |
| 29 Oct | 7753.75 | 331.75 | -70.80 | - | 18 | 10 | 12 |
| 28 Oct | 7705.35 | 402.55 | -671.55 | - | 2 | 0 | 0 |
| 25 Oct | 7739.85 | 1074.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7699.05 | 1074.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7557.80 | 1074.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 6800.25 | 1074.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6825.25 | 1074.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 7204.25 | 1074.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 7469.95 | 1074.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 7432.10 | 1074.1 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 7900 expiring on 28NOV2024
Delta for 7900 PE is -0.18
Historical price for 7900 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 39.95, which was -24.05 lower than the previous day. The implied volatity was 34.37, the open interest changed by 375 which increased total open position to 2712
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 64, which was 0.00 lower than the previous day. The implied volatity was 29.51, the open interest changed by 814 which increased total open position to 2382
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 64, which was -38.90 lower than the previous day. The implied volatity was 29.51, the open interest changed by 859 which increased total open position to 2382
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 102.9, which was 18.25 higher than the previous day. The implied volatity was 32.05, the open interest changed by 568 which increased total open position to 1495
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 84.65, which was -5.35 lower than the previous day. The implied volatity was 27.90, the open interest changed by -23 which decreased total open position to 927
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 90, which was -5.00 lower than the previous day. The implied volatity was 28.12, the open interest changed by -30 which decreased total open position to 929
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 95, which was -24.00 lower than the previous day. The implied volatity was 27.73, the open interest changed by 215 which increased total open position to 960
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 119, which was -66.75 lower than the previous day. The implied volatity was 29.95, the open interest changed by 208 which increased total open position to 777
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 185.75, which was -54.50 lower than the previous day. The implied volatity was 29.86, the open interest changed by 209 which increased total open position to 579
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 240.25, which was -6.75 lower than the previous day. The implied volatity was 31.99, the open interest changed by 108 which increased total open position to 372
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 247, which was -218.50 lower than the previous day. The implied volatity was 31.65, the open interest changed by 99 which increased total open position to 263
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 465.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 465.5, which was -44.05 lower than the previous day. The implied volatity was 37.14, the open interest changed by -4 which decreased total open position to 164
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 509.55, which was 67.55 higher than the previous day. The implied volatity was 42.86, the open interest changed by -2 which decreased total open position to 168
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 442, which was 91.10 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 350.9, which was 19.15 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 331.75, which was -70.80 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 402.55, which was -671.55 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 1074.1, 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 24 Oct COFORGE was trading at 7699.05. The strike last trading price was 1074.1, 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 23 Oct COFORGE was trading at 7557.80. The strike last trading price was 1074.1, 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 1074.1, 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 1074.1, 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 1074.1, 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 1074.1, 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 1074.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
