COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 8100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.42
Theta: -4.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 1300 | 1.35 | 53.27 | 2 | -1 | 23 | |||
| 19 Dec | 9657.10 | 1298.65 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 18 Dec | 9471.35 | 1298.65 | 211.00 | - | 2 | 0 | 26 | |||
| 17 Dec | 9402.95 | 1087.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 9284.70 | 1087.65 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 13 Dec | 9300.75 | 1087.65 | 181.30 | - | 15 | -3 | 28 | |||
| 12 Dec | 9195.95 | 906.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 8996.20 | 906.35 | 86.75 | - | 1 | 0 | 31 | |||
| 10 Dec | 9008.55 | 819.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 8918.60 | 819.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 8901.45 | 819.6 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 5 Dec | 8817.80 | 819.6 | 108.55 | 32.81 | 2 | 0 | 32 | |||
| 4 Dec | 8765.90 | 711.05 | 86.05 | 22.11 | 2 | -1 | 31 | |||
| 3 Dec | 8718.25 | 625 | -33.10 | - | 1 | 0 | 32 | |||
| 2 Dec | 8710.70 | 658.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 8685.85 | 658.1 | 0.00 | 0.00 | 0 | 11 | 0 | |||
| 28 Nov | 8661.05 | 658.1 | 69.20 | 28.44 | 13 | 9 | 30 | |||
| 27 Nov | 8672.90 | 588.9 | 8.90 | - | 3 | 0 | 21 | |||
| 26 Nov | 8616.55 | 580 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 8611.60 | 580 | 142.40 | 14.06 | 12 | 3 | 21 | |||
| 22 Nov | 8327.50 | 437.6 | 65.95 | 26.50 | 11 | 2 | 20 | |||
| 21 Nov | 8210.10 | 371.65 | 92.70 | 25.92 | 8 | 2 | 19 | |||
|
|
||||||||||
| 20 Nov | 8116.50 | 278.95 | 0.00 | 23.18 | 3 | 0 | 17 | |||
| 19 Nov | 8116.50 | 278.95 | 23.95 | 23.18 | 3 | 0 | 17 | |||
| 18 Nov | 8006.60 | 255 | -22.65 | 23.95 | 15 | 5 | 15 | |||
| 14 Nov | 8074.00 | 277.65 | -24.95 | 21.33 | 11 | 4 | 11 | |||
| 13 Nov | 8056.20 | 302.6 | -83.00 | 23.15 | 10 | 6 | 7 | |||
| 12 Nov | 8099.25 | 385.6 | 58.25 | 30.75 | 1 | 0 | 0 | |||
| 11 Nov | 8066.90 | 327.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 7953.80 | 327.35 | 0.00 | 0.60 | 0 | 0 | 0 | |||
| 7 Nov | 7853.35 | 327.35 | 0.00 | 1.26 | 0 | 0 | 0 | |||
| 6 Nov | 7829.50 | 327.35 | 0.00 | 1.58 | 0 | 0 | 0 | |||
| 5 Nov | 7546.50 | 327.35 | 0.00 | 3.70 | 0 | 0 | 0 | |||
| 4 Nov | 7543.25 | 327.35 | 3.68 | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 8100 expiring on 26DEC2024
Delta for 8100 CE is 0.99
Historical price for 8100 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 1300, which was 1.35 higher than the previous day. The implied volatity was 53.27, the open interest changed by -1 which decreased total open position to 23
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 1298.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 1298.65, which was 211.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 1087.65, 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 1087.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 1087.65, which was 181.30 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 28
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 906.35, 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 906.35, which was 86.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 819.6, 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 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 819.6, 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 819.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 819.6, which was 108.55 higher than the previous day. The implied volatity was 32.81, the open interest changed by 0 which decreased total open position to 32
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 711.05, which was 86.05 higher than the previous day. The implied volatity was 22.11, the open interest changed by -1 which decreased total open position to 31
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 625, which was -33.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 658.1, 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 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 658.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 658.1, which was 69.20 higher than the previous day. The implied volatity was 28.44, the open interest changed by 9 which increased total open position to 30
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 588.9, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 580, 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 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 580, which was 142.40 higher than the previous day. The implied volatity was 14.06, the open interest changed by 3 which increased total open position to 21
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 437.6, which was 65.95 higher than the previous day. The implied volatity was 26.50, the open interest changed by 2 which increased total open position to 20
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 371.65, which was 92.70 higher than the previous day. The implied volatity was 25.92, the open interest changed by 2 which increased total open position to 19
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 278.95, which was 0.00 lower than the previous day. The implied volatity was 23.18, the open interest changed by 0 which decreased total open position to 17
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 278.95, which was 23.95 higher than the previous day. The implied volatity was 23.18, the open interest changed by 0 which decreased total open position to 17
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 255, which was -22.65 lower than the previous day. The implied volatity was 23.95, the open interest changed by 5 which increased total open position to 15
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 277.65, which was -24.95 lower than the previous day. The implied volatity was 21.33, the open interest changed by 4 which increased total open position to 11
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 302.6, which was -83.00 lower than the previous day. The implied volatity was 23.15, the open interest changed by 6 which increased total open position to 7
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 385.6, which was 58.25 higher than the previous day. The implied volatity was 30.75, 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 327.35, 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 327.35, which was 0.00 lower than the previous day. The implied volatity was 0.60, 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 327.35, which was 0.00 lower than the previous day. The implied volatity was 1.26, 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 327.35, which was 0.00 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 327.35, which was 0.00 lower than the previous day. The implied volatity was 3.70, 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 327.35, which was lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0
| COFORGE 26DEC2024 8100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 6.55 | -1.65 | - | 104 | -1 | 367 |
| 19 Dec | 9657.10 | 8.2 | 1.35 | - | 28 | -8 | 368 |
| 18 Dec | 9471.35 | 6.85 | -0.20 | - | 34 | -2 | 376 |
| 17 Dec | 9402.95 | 7.05 | 1.10 | 50.44 | 169 | -48 | 378 |
| 16 Dec | 9284.70 | 5.95 | -1.10 | 43.01 | 62 | -7 | 425 |
| 13 Dec | 9300.75 | 7.05 | -2.75 | 39.66 | 454 | -97 | 432 |
| 12 Dec | 9195.95 | 9.8 | -4.40 | 37.55 | 878 | -128 | 530 |
| 11 Dec | 8996.20 | 14.2 | -3.90 | 33.82 | 502 | -86 | 657 |
| 10 Dec | 9008.55 | 18.1 | -5.90 | 34.76 | 568 | 113 | 743 |
| 9 Dec | 8918.60 | 24 | 1.85 | 33.93 | 511 | 181 | 634 |
| 6 Dec | 8901.45 | 22.15 | -7.70 | 30.46 | 268 | 31 | 451 |
| 5 Dec | 8817.80 | 29.85 | -11.35 | 30.38 | 353 | -11 | 420 |
| 4 Dec | 8765.90 | 41.2 | -7.40 | 30.28 | 73 | -5 | 435 |
| 3 Dec | 8718.25 | 48.6 | -8.90 | 30.35 | 126 | 19 | 442 |
| 2 Dec | 8710.70 | 57.5 | -13.50 | 30.74 | 258 | 29 | 422 |
| 29 Nov | 8685.85 | 71 | -25.00 | 31.22 | 271 | 51 | 393 |
| 28 Nov | 8661.05 | 96 | 1.70 | 33.15 | 193 | 75 | 343 |
| 27 Nov | 8672.90 | 94.3 | -10.70 | 33.98 | 149 | 55 | 268 |
| 26 Nov | 8616.55 | 105 | -7.45 | 32.55 | 62 | 16 | 213 |
| 25 Nov | 8611.60 | 112.45 | -87.55 | 33.21 | 259 | 115 | 197 |
| 22 Nov | 8327.50 | 200 | -32.30 | 32.87 | 61 | 14 | 96 |
| 21 Nov | 8210.10 | 232.3 | -67.10 | 32.12 | 52 | 36 | 80 |
| 20 Nov | 8116.50 | 299.4 | 0.00 | 33.00 | 80 | 33 | 43 |
| 19 Nov | 8116.50 | 299.4 | -20.65 | 33.00 | 80 | 32 | 43 |
| 18 Nov | 8006.60 | 320.05 | 0.00 | 0.00 | 0 | 11 | 0 |
| 14 Nov | 8074.00 | 320.05 | -393.25 | 33.18 | 20 | 10 | 10 |
| 13 Nov | 8056.20 | 713.3 | 0.00 | 0.87 | 0 | 0 | 0 |
| 12 Nov | 8099.25 | 713.3 | 0.00 | 0.80 | 0 | 0 | 0 |
| 11 Nov | 8066.90 | 713.3 | 0.00 | 0.64 | 0 | 0 | 0 |
| 8 Nov | 7953.80 | 713.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 7853.35 | 713.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 7829.50 | 713.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 7546.50 | 713.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 7543.25 | 713.3 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 8100 expiring on 26DEC2024
Delta for 8100 PE is -
Historical price for 8100 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 6.55, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 367
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 8.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 368
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 6.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 376
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 7.05, which was 1.10 higher than the previous day. The implied volatity was 50.44, the open interest changed by -48 which decreased total open position to 378
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 5.95, which was -1.10 lower than the previous day. The implied volatity was 43.01, the open interest changed by -7 which decreased total open position to 425
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 7.05, which was -2.75 lower than the previous day. The implied volatity was 39.66, the open interest changed by -97 which decreased total open position to 432
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 9.8, which was -4.40 lower than the previous day. The implied volatity was 37.55, the open interest changed by -128 which decreased total open position to 530
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 14.2, which was -3.90 lower than the previous day. The implied volatity was 33.82, the open interest changed by -86 which decreased total open position to 657
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 18.1, which was -5.90 lower than the previous day. The implied volatity was 34.76, the open interest changed by 113 which increased total open position to 743
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 24, which was 1.85 higher than the previous day. The implied volatity was 33.93, the open interest changed by 181 which increased total open position to 634
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 22.15, which was -7.70 lower than the previous day. The implied volatity was 30.46, the open interest changed by 31 which increased total open position to 451
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 29.85, which was -11.35 lower than the previous day. The implied volatity was 30.38, the open interest changed by -11 which decreased total open position to 420
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 41.2, which was -7.40 lower than the previous day. The implied volatity was 30.28, the open interest changed by -5 which decreased total open position to 435
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 48.6, which was -8.90 lower than the previous day. The implied volatity was 30.35, the open interest changed by 19 which increased total open position to 442
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 57.5, which was -13.50 lower than the previous day. The implied volatity was 30.74, the open interest changed by 29 which increased total open position to 422
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 71, which was -25.00 lower than the previous day. The implied volatity was 31.22, the open interest changed by 51 which increased total open position to 393
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 96, which was 1.70 higher than the previous day. The implied volatity was 33.15, the open interest changed by 75 which increased total open position to 343
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 94.3, which was -10.70 lower than the previous day. The implied volatity was 33.98, the open interest changed by 55 which increased total open position to 268
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 105, which was -7.45 lower than the previous day. The implied volatity was 32.55, the open interest changed by 16 which increased total open position to 213
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 112.45, which was -87.55 lower than the previous day. The implied volatity was 33.21, the open interest changed by 115 which increased total open position to 197
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 200, which was -32.30 lower than the previous day. The implied volatity was 32.87, the open interest changed by 14 which increased total open position to 96
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 232.3, which was -67.10 lower than the previous day. The implied volatity was 32.12, the open interest changed by 36 which increased total open position to 80
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 299.4, which was 0.00 lower than the previous day. The implied volatity was 33.00, the open interest changed by 33 which increased total open position to 43
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 299.4, which was -20.65 lower than the previous day. The implied volatity was 33.00, the open interest changed by 32 which increased total open position to 43
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 320.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 320.05, which was -393.25 lower than the previous day. The implied volatity was 33.18, the open interest changed by 10 which increased total open position to 10
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 713.3, which was 0.00 lower than the previous day. The implied volatity was 0.87, 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 713.3, which was 0.00 lower than the previous day. The implied volatity was 0.80, 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 713.3, which was 0.00 lower than the previous day. The implied volatity was 0.64, 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 713.3, 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 713.3, 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 713.3, 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 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 713.3, 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 713.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
