COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 7900 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 | 1091.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 9657.10 | 1091.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 9471.35 | 1091.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 9402.95 | 1091.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 9284.70 | 1091.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 9300.75 | 1091.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 9195.95 | 1091.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 8996.20 | 1091.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 10 Dec | 9008.55 | 1091.75 | 235.15 | - | 1 | 0 | 6 | |||
| 9 Dec | 8918.60 | 856.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 8901.45 | 856.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 8817.80 | 856.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 8765.90 | 856.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 8718.25 | 856.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 8710.70 | 856.6 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 8685.85 | 856.6 | 1.60 | 25.55 | 1 | 0 | 5 | |||
| 28 Nov | 8661.05 | 855 | 305.00 | 32.76 | 4 | 2 | 4 | |||
|
|
||||||||||
| 27 Nov | 8672.90 | 550 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 8616.55 | 550 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 8611.60 | 550 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 8327.50 | 550 | 30.00 | 23.24 | 1 | 0 | 2 | |||
| 21 Nov | 8210.10 | 520 | 27.30 | 28.36 | 1 | 0 | 2 | |||
| 20 Nov | 8116.50 | 492.7 | 0.00 | 33.32 | 2 | 1 | 1 | |||
| 19 Nov | 8116.50 | 492.7 | 117.70 | 33.32 | 2 | 0 | 1 | |||
| 18 Nov | 8006.60 | 375 | -27.10 | 25.06 | 1 | 0 | 0 | |||
| 14 Nov | 8074.00 | 402.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 8056.20 | 402.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 8099.25 | 402.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 8066.90 | 402.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 7953.80 | 402.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 7853.35 | 402.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 7829.50 | 402.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 7543.25 | 402.1 | 0.00 | 2.08 | 0 | 0 | 0 | |||
| 1 Nov | 7552.70 | 402.1 | 1.85 | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 7900 expiring on 26DEC2024
Delta for 7900 CE is 0.00
Historical price for 7900 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 1091.75, 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 1091.75, 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 1091.75, 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 1091.75, 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 1091.75, 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 1091.75, 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 1091.75, 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 1091.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 1091.75, which was 235.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 856.6, 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 856.6, 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 856.6, 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 856.6, 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 856.6, 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 856.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 856.6, which was 1.60 higher than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 5
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 855, which was 305.00 higher than the previous day. The implied volatity was 32.76, the open interest changed by 2 which increased total open position to 4
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 550, 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 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 550, 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 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 550, 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 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 550, which was 30.00 higher than the previous day. The implied volatity was 23.24, the open interest changed by 0 which decreased total open position to 2
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 520, which was 27.30 higher than the previous day. The implied volatity was 28.36, the open interest changed by 0 which decreased total open position to 2
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 492.7, which was 0.00 lower than the previous day. The implied volatity was 33.32, the open interest changed by 1 which increased total open position to 1
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 492.7, which was 117.70 higher than the previous day. The implied volatity was 33.32, the open interest changed by 0 which decreased total open position to 1
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 375, which was -27.10 lower than the previous day. The implied volatity was 25.06, 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 402.1, 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 402.1, 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 402.1, 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 402.1, 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 402.1, 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 402.1, 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 402.1, 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 402.1, which was 0.00 lower than the previous day. The implied volatity was 2.08, 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 402.1, which was lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
| COFORGE 26DEC2024 7900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 4.55 | -0.20 | - | 226 | 8 | 301 |
| 19 Dec | 9657.10 | 4.75 | 0.70 | - | 205 | 52 | 294 |
| 18 Dec | 9471.35 | 4.05 | -3.95 | - | 16 | -1 | 243 |
| 17 Dec | 9402.95 | 8 | 3.25 | - | 306 | 90 | 247 |
| 16 Dec | 9284.70 | 4.75 | -0.45 | 47.84 | 80 | -1 | 161 |
| 13 Dec | 9300.75 | 5.2 | -2.20 | 43.35 | 104 | -33 | 162 |
| 12 Dec | 9195.95 | 7.4 | -7.00 | 41.40 | 224 | -41 | 197 |
| 11 Dec | 8996.20 | 14.4 | 0.00 | 0.00 | 0 | 24 | 0 |
| 10 Dec | 9008.55 | 14.4 | -2.35 | 39.02 | 78 | 26 | 240 |
| 9 Dec | 8918.60 | 16.75 | 1.70 | 37.13 | 98 | 62 | 213 |
| 6 Dec | 8901.45 | 15.05 | -4.25 | 33.27 | 148 | -7 | 150 |
| 5 Dec | 8817.80 | 19.3 | -7.40 | 32.73 | 97 | -13 | 159 |
| 4 Dec | 8765.90 | 26.7 | -2.30 | 32.51 | 23 | 1 | 172 |
| 3 Dec | 8718.25 | 29 | -8.20 | 31.72 | 49 | 8 | 171 |
| 2 Dec | 8710.70 | 37.2 | -8.90 | 32.59 | 168 | 71 | 163 |
| 29 Nov | 8685.85 | 46.1 | -17.90 | 32.66 | 115 | 55 | 91 |
| 28 Nov | 8661.05 | 64 | -6.00 | 34.37 | 43 | 11 | 30 |
| 27 Nov | 8672.90 | 70 | 0.00 | 0.00 | 0 | 2 | 0 |
| 26 Nov | 8616.55 | 70 | -22.55 | 33.61 | 5 | 1 | 18 |
| 25 Nov | 8611.60 | 92.55 | -44.80 | 36.84 | 4 | 17 | 17 |
| 22 Nov | 8327.50 | 137.35 | -452.90 | 33.26 | 20 | 14 | 14 |
| 21 Nov | 8210.10 | 590.25 | 0.00 | 3.92 | 0 | 0 | 0 |
| 20 Nov | 8116.50 | 590.25 | 0.00 | 2.71 | 0 | 0 | 0 |
| 19 Nov | 8116.50 | 590.25 | 0.00 | 2.71 | 0 | 0 | 0 |
| 18 Nov | 8006.60 | 590.25 | 0.00 | 2.08 | 0 | 0 | 0 |
| 14 Nov | 8074.00 | 590.25 | 0.00 | 2.61 | 0 | 0 | 0 |
| 13 Nov | 8056.20 | 590.25 | 0.00 | 2.61 | 0 | 0 | 0 |
| 12 Nov | 8099.25 | 590.25 | 0.00 | 2.53 | 0 | 0 | 0 |
| 11 Nov | 8066.90 | 590.25 | 0.00 | 2.36 | 0 | 0 | 0 |
| 8 Nov | 7953.80 | 590.25 | 0.00 | 1.24 | 0 | 0 | 0 |
| 7 Nov | 7853.35 | 590.25 | 0.00 | 0.57 | 0 | 0 | 0 |
| 6 Nov | 7829.50 | 590.25 | 0.00 | 0.53 | 0 | 0 | 0 |
| 4 Nov | 7543.25 | 590.25 | 590.25 | - | 0 | 0 | 0 |
| 1 Nov | 7552.70 | 0 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 7900 expiring on 26DEC2024
Delta for 7900 PE is -
Historical price for 7900 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 4.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 301
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 4.75, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 294
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 4.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 243
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 8, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 247
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 4.75, which was -0.45 lower than the previous day. The implied volatity was 47.84, the open interest changed by -1 which decreased total open position to 161
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 5.2, which was -2.20 lower than the previous day. The implied volatity was 43.35, the open interest changed by -33 which decreased total open position to 162
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 7.4, which was -7.00 lower than the previous day. The implied volatity was 41.40, the open interest changed by -41 which decreased total open position to 197
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 14.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 24 which increased total open position to 0
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 14.4, which was -2.35 lower than the previous day. The implied volatity was 39.02, the open interest changed by 26 which increased total open position to 240
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 16.75, which was 1.70 higher than the previous day. The implied volatity was 37.13, the open interest changed by 62 which increased total open position to 213
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 15.05, which was -4.25 lower than the previous day. The implied volatity was 33.27, the open interest changed by -7 which decreased total open position to 150
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 19.3, which was -7.40 lower than the previous day. The implied volatity was 32.73, the open interest changed by -13 which decreased total open position to 159
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 26.7, which was -2.30 lower than the previous day. The implied volatity was 32.51, the open interest changed by 1 which increased total open position to 172
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 29, which was -8.20 lower than the previous day. The implied volatity was 31.72, the open interest changed by 8 which increased total open position to 171
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 37.2, which was -8.90 lower than the previous day. The implied volatity was 32.59, the open interest changed by 71 which increased total open position to 163
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 46.1, which was -17.90 lower than the previous day. The implied volatity was 32.66, the open interest changed by 55 which increased total open position to 91
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 64, which was -6.00 lower than the previous day. The implied volatity was 34.37, the open interest changed by 11 which increased total open position to 30
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 70, which was -22.55 lower than the previous day. The implied volatity was 33.61, the open interest changed by 1 which increased total open position to 18
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 92.55, which was -44.80 lower than the previous day. The implied volatity was 36.84, the open interest changed by 17 which increased total open position to 17
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 137.35, which was -452.90 lower than the previous day. The implied volatity was 33.26, the open interest changed by 14 which increased total open position to 14
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 590.25, which was 0.00 lower than the previous day. The implied volatity was 3.92, 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 590.25, which was 0.00 lower than the previous day. The implied volatity was 2.71, 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 590.25, which was 0.00 lower than the previous day. The implied volatity was 2.71, 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 590.25, which was 0.00 lower than the previous day. The implied volatity was 2.08, 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 590.25, which was 0.00 lower than the previous day. The implied volatity was 2.61, 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 590.25, which was 0.00 lower than the previous day. The implied volatity was 2.61, 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 590.25, which was 0.00 lower than the previous day. The implied volatity was 2.53, 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 590.25, which was 0.00 lower than the previous day. The implied volatity was 2.36, 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 590.25, which was 0.00 lower than the previous day. The implied volatity was 1.24, 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 590.25, which was 0.00 lower than the previous day. The implied volatity was 0.57, 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 590.25, which was 0.00 lower than the previous day. The implied volatity was 0.53, 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 590.25, which was 590.25 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 -, the open interest changed by 0 which decreased total open position to 0
