COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 8000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 2.79
Theta: -6.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 8210.10 | 258.55 | 67.55 | 21.71 | 725.5 | -25.5 | 1,752 | |||
| 20 Nov | 8116.50 | 191 | 0.00 | 24.64 | 2,678.5 | 216.5 | 1,777 | |||
|
|
||||||||||
| 19 Nov | 8116.50 | 191 | 35.30 | 24.64 | 2,678.5 | 216 | 1,777 | |||
| 18 Nov | 8006.60 | 155.7 | -47.30 | 24.13 | 3,211.5 | 154.5 | 1,560 | |||
| 14 Nov | 8074.00 | 203 | -18.35 | 21.05 | 1,747.5 | 31.5 | 1,404.5 | |||
| 13 Nov | 8056.20 | 221.35 | -0.65 | 22.91 | 2,005.5 | -2 | 1,367.5 | |||
| 12 Nov | 8099.25 | 222 | -5.00 | 22.98 | 2,090 | 77.5 | 1,370.5 | |||
| 11 Nov | 8066.90 | 227 | 36.00 | 24.53 | 4,412.5 | 179 | 1,293.5 | |||
| 8 Nov | 7953.80 | 191 | 16.70 | 27.55 | 6,470 | 98.5 | 1,120.5 | |||
| 7 Nov | 7853.35 | 174.3 | -19.25 | 29.13 | 2,046 | 21.5 | 1,026 | |||
| 6 Nov | 7829.50 | 193.55 | 84.35 | 31.46 | 5,349.5 | -16 | 994 | |||
| 5 Nov | 7546.50 | 109.2 | -24.80 | 34.15 | 830.5 | -42 | 1,015 | |||
| 4 Nov | 7543.25 | 134 | -21.20 | 36.68 | 1,081 | 50.5 | 1,050.5 | |||
| 1 Nov | 7552.70 | 155.2 | -19.80 | 36.44 | 249 | 1 | 999 | |||
| 31 Oct | 7624.10 | 175 | -39.65 | - | 2,230 | 186 | 1,005 | |||
| 30 Oct | 7742.40 | 214.65 | 11.65 | - | 2,449 | 328 | 831 | |||
| 29 Oct | 7753.75 | 203 | -0.70 | - | 625 | -23 | 506 | |||
| 28 Oct | 7705.35 | 203.7 | -33.05 | - | 636 | 43 | 530 | |||
| 25 Oct | 7739.85 | 236.75 | 26.35 | - | 475 | 85 | 487 | |||
| 24 Oct | 7699.05 | 210.4 | 50.40 | - | 990 | 164 | 482 | |||
| 23 Oct | 7557.80 | 160 | 119.00 | - | 1,123 | 304 | 316 | |||
| 22 Oct | 6800.25 | 41 | -5.85 | - | 1 | 0 | 11 | |||
| 21 Oct | 6825.25 | 46.85 | -47.75 | - | 16 | 1 | 10 | |||
| 16 Oct | 7204.25 | 94.6 | -49.40 | - | 6 | 3 | 9 | |||
| 15 Oct | 7469.95 | 144 | -6.00 | - | 9 | 5 | 7 | |||
| 14 Oct | 7432.10 | 150 | 150.00 | - | 1 | 0 | 1 | |||
| 13 Sept | 7013.75 | 0 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 8000 expiring on 28NOV2024
Delta for 8000 CE is 0.84
Historical price for 8000 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 258.55, which was 67.55 higher than the previous day. The implied volatity was 21.71, the open interest changed by -51 which decreased total open position to 3504
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 191, which was 0.00 lower than the previous day. The implied volatity was 24.64, the open interest changed by 433 which increased total open position to 3554
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 191, which was 35.30 higher than the previous day. The implied volatity was 24.64, the open interest changed by 432 which increased total open position to 3554
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 155.7, which was -47.30 lower than the previous day. The implied volatity was 24.13, the open interest changed by 309 which increased total open position to 3120
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 203, which was -18.35 lower than the previous day. The implied volatity was 21.05, the open interest changed by 63 which increased total open position to 2809
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 221.35, which was -0.65 lower than the previous day. The implied volatity was 22.91, the open interest changed by -4 which decreased total open position to 2735
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 222, which was -5.00 lower than the previous day. The implied volatity was 22.98, the open interest changed by 155 which increased total open position to 2741
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 227, which was 36.00 higher than the previous day. The implied volatity was 24.53, the open interest changed by 358 which increased total open position to 2587
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 191, which was 16.70 higher than the previous day. The implied volatity was 27.55, the open interest changed by 197 which increased total open position to 2241
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 174.3, which was -19.25 lower than the previous day. The implied volatity was 29.13, the open interest changed by 43 which increased total open position to 2052
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 193.55, which was 84.35 higher than the previous day. The implied volatity was 31.46, the open interest changed by -32 which decreased total open position to 1988
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 109.2, which was -24.80 lower than the previous day. The implied volatity was 34.15, the open interest changed by -84 which decreased total open position to 2030
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 134, which was -21.20 lower than the previous day. The implied volatity was 36.68, the open interest changed by 101 which increased total open position to 2101
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 155.2, which was -19.80 lower than the previous day. The implied volatity was 36.44, the open interest changed by 2 which increased total open position to 1998
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 175, which was -39.65 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 214.65, which was 11.65 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 203, which was -0.70 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 203.7, which was -33.05 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 236.75, which was 26.35 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 210.4, which was 50.40 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 160, which was 119.00 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 41, which was -5.85 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 46.85, which was -47.75 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 94.6, which was -49.40 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 144, which was -6.00 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 150, which was 150.00 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 28NOV2024 8000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 3.53
Theta: -7.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 49.95 | -37.90 | 30.64 | 1,980 | 120.5 | 1,534.5 |
| 20 Nov | 8116.50 | 87.85 | 0.00 | 27.49 | 3,092 | 239.5 | 1,430.5 |
| 19 Nov | 8116.50 | 87.85 | -47.15 | 27.49 | 3,092 | 256 | 1,430.5 |
| 18 Nov | 8006.60 | 135 | 16.10 | 30.28 | 5,030.5 | 287.5 | 1,177 |
| 14 Nov | 8074.00 | 118.9 | -2.40 | 27.70 | 2,666.5 | 44 | 893 |
| 13 Nov | 8056.20 | 121.3 | -6.70 | 27.40 | 3,497.5 | -47.5 | 844 |
| 12 Nov | 8099.25 | 128 | -30.00 | 27.18 | 2,274.5 | 227 | 905 |
| 11 Nov | 8066.90 | 158 | -71.65 | 29.90 | 1,903.5 | 380 | 677 |
| 8 Nov | 7953.80 | 229.65 | -67.00 | 29.10 | 1,210.5 | 157 | 298.5 |
| 7 Nov | 7853.35 | 296.65 | -4.30 | 32.25 | 170 | 21.5 | 139.5 |
| 6 Nov | 7829.50 | 300.95 | -199.05 | 31.52 | 187.5 | 29.5 | 118.5 |
| 5 Nov | 7546.50 | 500 | -35.00 | 31.38 | 4.5 | 0 | 89 |
| 4 Nov | 7543.25 | 535 | -37.00 | 37.16 | 13.5 | -2 | 89 |
| 1 Nov | 7552.70 | 572 | 72.40 | 42.44 | 5 | 0.5 | 90.5 |
| 31 Oct | 7624.10 | 499.6 | 106.15 | - | 41 | 0 | 91 |
| 30 Oct | 7742.40 | 393.45 | -0.65 | - | 196 | 76 | 91 |
| 29 Oct | 7753.75 | 394.1 | -50.90 | - | 13 | 8 | 14 |
| 28 Oct | 7705.35 | 445 | -1218.55 | - | 11 | 5 | 5 |
| 25 Oct | 7739.85 | 1663.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7699.05 | 1663.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7557.80 | 1663.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 6800.25 | 1663.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 6825.25 | 1663.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 7204.25 | 1663.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 7469.95 | 1663.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 7432.10 | 1663.55 | 1663.55 | - | 0 | 0 | 0 |
| 13 Sept | 7013.75 | 0 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 8000 expiring on 28NOV2024
Delta for 8000 PE is -0.24
Historical price for 8000 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 49.95, which was -37.90 lower than the previous day. The implied volatity was 30.64, the open interest changed by 241 which increased total open position to 3069
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 87.85, which was 0.00 lower than the previous day. The implied volatity was 27.49, the open interest changed by 479 which increased total open position to 2861
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 87.85, which was -47.15 lower than the previous day. The implied volatity was 27.49, the open interest changed by 512 which increased total open position to 2861
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 135, which was 16.10 higher than the previous day. The implied volatity was 30.28, the open interest changed by 575 which increased total open position to 2354
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 118.9, which was -2.40 lower than the previous day. The implied volatity was 27.70, the open interest changed by 88 which increased total open position to 1786
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 121.3, which was -6.70 lower than the previous day. The implied volatity was 27.40, the open interest changed by -95 which decreased total open position to 1688
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 128, which was -30.00 lower than the previous day. The implied volatity was 27.18, the open interest changed by 454 which increased total open position to 1810
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 158, which was -71.65 lower than the previous day. The implied volatity was 29.90, the open interest changed by 760 which increased total open position to 1354
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 229.65, which was -67.00 lower than the previous day. The implied volatity was 29.10, the open interest changed by 314 which increased total open position to 597
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 296.65, which was -4.30 lower than the previous day. The implied volatity was 32.25, the open interest changed by 43 which increased total open position to 279
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 300.95, which was -199.05 lower than the previous day. The implied volatity was 31.52, the open interest changed by 59 which increased total open position to 237
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 500, which was -35.00 lower than the previous day. The implied volatity was 31.38, the open interest changed by 0 which decreased total open position to 178
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 535, which was -37.00 lower than the previous day. The implied volatity was 37.16, the open interest changed by -4 which decreased total open position to 178
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 572, which was 72.40 higher than the previous day. The implied volatity was 42.44, the open interest changed by 1 which increased total open position to 181
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 499.6, which was 106.15 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 393.45, which was -0.65 lower 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 394.1, which was -50.90 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 445, which was -1218.55 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 1663.55, 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 1663.55, 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 1663.55, 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 1663.55, 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 1663.55, 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 1663.55, 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 1663.55, 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 1663.55, which was 1663.55 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
