COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 8100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 3.89
Theta: -7.79
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 8210.10 | 184.35 | 54.65 | 22.45 | 2,521 | 104 | 1,486 | |||
| 20 Nov | 8116.50 | 129.7 | 0.00 | 23.90 | 4,120 | 153 | 1,378 | |||
| 19 Nov | 8116.50 | 129.7 | 20.75 | 23.90 | 4,120 | 149 | 1,378 | |||
| 18 Nov | 8006.60 | 108.95 | -38.40 | 24.64 | 2,074.5 | 121.5 | 1,234 | |||
| 14 Nov | 8074.00 | 147.35 | -19.50 | 21.38 | 2,742 | 30.5 | 1,113 | |||
| 13 Nov | 8056.20 | 166.85 | 1.85 | 23.31 | 2,545 | 176 | 1,083 | |||
| 12 Nov | 8099.25 | 165 | -11.35 | 22.84 | 3,672.5 | 449.5 | 906 | |||
| 11 Nov | 8066.90 | 176.35 | 30.60 | 24.99 | 2,060.5 | 199 | 461.5 | |||
| 8 Nov | 7953.80 | 145.75 | 8.75 | 27.17 | 1,819 | 52.5 | 267 | |||
| 7 Nov | 7853.35 | 137 | -16.00 | 29.21 | 693 | 39.5 | 215 | |||
|
|
||||||||||
| 6 Nov | 7829.50 | 153 | 66.00 | 31.14 | 528.5 | 77 | 176.5 | |||
| 5 Nov | 7546.50 | 87 | -21.95 | 34.31 | 87.5 | -17 | 101.5 | |||
| 4 Nov | 7543.25 | 108.95 | -12.00 | 36.73 | 108 | 14 | 118.5 | |||
| 1 Nov | 7552.70 | 120.95 | -15.10 | 35.45 | 30 | -8.5 | 103.5 | |||
| 31 Oct | 7624.10 | 136.05 | -42.60 | - | 216 | 33 | 108 | |||
| 30 Oct | 7742.40 | 178.65 | 7.15 | - | 181 | 55 | 75 | |||
| 29 Oct | 7753.75 | 171.5 | 26.70 | - | 33 | 15 | 20 | |||
| 28 Oct | 7705.35 | 144.8 | 31.85 | - | 9 | 4 | 4 | |||
| 25 Oct | 7739.85 | 112.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7699.05 | 112.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7557.80 | 112.95 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 8100 expiring on 28NOV2024
Delta for 8100 CE is 0.71
Historical price for 8100 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 184.35, which was 54.65 higher than the previous day. The implied volatity was 22.45, the open interest changed by 208 which increased total open position to 2972
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 129.7, which was 0.00 lower than the previous day. The implied volatity was 23.90, the open interest changed by 306 which increased total open position to 2756
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 129.7, which was 20.75 higher than the previous day. The implied volatity was 23.90, the open interest changed by 298 which increased total open position to 2756
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 108.95, which was -38.40 lower than the previous day. The implied volatity was 24.64, the open interest changed by 243 which increased total open position to 2468
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 147.35, which was -19.50 lower than the previous day. The implied volatity was 21.38, the open interest changed by 61 which increased total open position to 2226
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 166.85, which was 1.85 higher than the previous day. The implied volatity was 23.31, the open interest changed by 352 which increased total open position to 2166
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 165, which was -11.35 lower than the previous day. The implied volatity was 22.84, the open interest changed by 899 which increased total open position to 1812
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 176.35, which was 30.60 higher than the previous day. The implied volatity was 24.99, the open interest changed by 398 which increased total open position to 923
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 145.75, which was 8.75 higher than the previous day. The implied volatity was 27.17, the open interest changed by 105 which increased total open position to 534
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 137, which was -16.00 lower than the previous day. The implied volatity was 29.21, the open interest changed by 79 which increased total open position to 430
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 153, which was 66.00 higher than the previous day. The implied volatity was 31.14, the open interest changed by 154 which increased total open position to 353
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 87, which was -21.95 lower than the previous day. The implied volatity was 34.31, the open interest changed by -34 which decreased total open position to 203
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 108.95, which was -12.00 lower than the previous day. The implied volatity was 36.73, the open interest changed by 28 which increased total open position to 237
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 120.95, which was -15.10 lower than the previous day. The implied volatity was 35.45, the open interest changed by -17 which decreased total open position to 207
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 136.05, which was -42.60 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 178.65, which was 7.15 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 171.5, which was 26.70 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 144.8, which was 31.85 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 112.95, 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 112.95, 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 112.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 28NOV2024 8100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 4.12
Theta: -7.76
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 73 | -51.65 | 28.94 | 2,495.5 | 248 | 925.5 |
| 20 Nov | 8116.50 | 124.65 | 0.00 | 26.23 | 3,429 | 213 | 680.5 |
| 19 Nov | 8116.50 | 124.65 | -58.35 | 26.23 | 3,429 | 216 | 680.5 |
| 18 Nov | 8006.60 | 183 | 21.30 | 29.80 | 639 | -42.5 | 466.5 |
| 14 Nov | 8074.00 | 161.7 | -1.30 | 27.47 | 1,481 | -36.5 | 510.5 |
| 13 Nov | 8056.20 | 163 | -10.50 | 27.05 | 2,235 | 101 | 546 |
| 12 Nov | 8099.25 | 173.5 | -30.00 | 27.29 | 1,641.5 | 168 | 444 |
| 11 Nov | 8066.90 | 203.5 | -88.40 | 29.72 | 486 | 198 | 274 |
| 8 Nov | 7953.80 | 291.9 | -96.00 | 29.87 | 255 | 54 | 76 |
| 7 Nov | 7853.35 | 387.9 | -262.10 | 36.46 | 17 | 5.5 | 21.5 |
| 6 Nov | 7829.50 | 650 | 0.00 | 0.00 | 0 | -2 | 0 |
| 5 Nov | 7546.50 | 650 | -40.00 | 43.22 | 2 | 0 | 18 |
| 4 Nov | 7543.25 | 690 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 7552.70 | 690 | 0.00 | 0.00 | 0 | -2 | 0 |
| 31 Oct | 7624.10 | 690 | 263.05 | - | 2 | 0 | 20 |
| 30 Oct | 7742.40 | 426.95 | -33.05 | - | 13 | 7 | 20 |
| 29 Oct | 7753.75 | 460 | -56.70 | - | 14 | 11 | 13 |
| 28 Oct | 7705.35 | 516.7 | -720.55 | - | 2 | 0 | 0 |
| 25 Oct | 7739.85 | 1237.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7699.05 | 1237.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7557.80 | 1237.25 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 8100 expiring on 28NOV2024
Delta for 8100 PE is -0.33
Historical price for 8100 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 73, which was -51.65 lower than the previous day. The implied volatity was 28.94, the open interest changed by 496 which increased total open position to 1851
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 124.65, which was 0.00 lower than the previous day. The implied volatity was 26.23, the open interest changed by 426 which increased total open position to 1361
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 124.65, which was -58.35 lower than the previous day. The implied volatity was 26.23, the open interest changed by 432 which increased total open position to 1361
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 183, which was 21.30 higher than the previous day. The implied volatity was 29.80, the open interest changed by -85 which decreased total open position to 933
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 161.7, which was -1.30 lower than the previous day. The implied volatity was 27.47, the open interest changed by -73 which decreased total open position to 1021
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 163, which was -10.50 lower than the previous day. The implied volatity was 27.05, the open interest changed by 202 which increased total open position to 1092
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 173.5, which was -30.00 lower than the previous day. The implied volatity was 27.29, the open interest changed by 336 which increased total open position to 888
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 203.5, which was -88.40 lower than the previous day. The implied volatity was 29.72, the open interest changed by 396 which increased total open position to 548
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 291.9, which was -96.00 lower than the previous day. The implied volatity was 29.87, the open interest changed by 108 which increased total open position to 152
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 387.9, which was -262.10 lower than the previous day. The implied volatity was 36.46, the open interest changed by 11 which increased total open position to 43
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 650, 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 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 650, which was -40.00 lower than the previous day. The implied volatity was 43.22, the open interest changed by 0 which decreased total open position to 36
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 690, 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 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 690, 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 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 690, which was 263.05 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 426.95, 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 29 Oct COFORGE was trading at 7753.75. The strike last trading price was 460, which was -56.70 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 516.7, which was -720.55 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 1237.25, 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 1237.25, 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 1237.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
