COFORGE
Coforge Limited
Historical option data for COFORGE
12 Dec 2024 10:50 AM IST
| COFORGE 26DEC2024 8200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 2.07
Theta: -5.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 9288.25 | 1140 | 334.00 | 42.17 | 16 | -2 | 213 | |||
| 11 Dec | 8996.20 | 806 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 10 Dec | 9008.55 | 806 | 1.00 | - | 10 | -3 | 215 | |||
| 9 Dec | 8918.60 | 805 | 71.95 | 37.98 | 2 | 0 | 220 | |||
| 6 Dec | 8901.45 | 733.05 | 12.40 | - | 18 | -9 | 221 | |||
| 5 Dec | 8817.80 | 720.65 | 76.85 | 29.76 | 23 | -16 | 229 | |||
| 4 Dec | 8765.90 | 643.8 | 28.80 | 27.81 | 2 | 0 | 246 | |||
| 3 Dec | 8718.25 | 615 | -19.40 | 26.68 | 17 | 3 | 247 | |||
| 2 Dec | 8710.70 | 634.4 | 9.40 | 32.92 | 9 | -3 | 245 | |||
| 29 Nov | 8685.85 | 625 | 59.85 | 30.05 | 17 | 4 | 247 | |||
| 28 Nov | 8661.05 | 565.15 | -52.55 | 26.22 | 50 | 1 | 242 | |||
| 27 Nov | 8672.90 | 617.7 | 27.70 | 26.81 | 91 | 81 | 241 | |||
| 26 Nov | 8616.55 | 590 | 25.55 | 31.31 | 7 | -3 | 160 | |||
| 25 Nov | 8611.60 | 564.45 | 194.45 | 26.91 | 112 | 11 | 163 | |||
| 22 Nov | 8327.50 | 370 | 46.25 | 25.88 | 149 | 1 | 153 | |||
| 21 Nov | 8210.10 | 323.75 | 62.60 | 26.83 | 291 | 76 | 153 | |||
| 20 Nov | 8116.50 | 261.15 | 0.00 | 26.35 | 138 | 43 | 76 | |||
| 19 Nov | 8116.50 | 261.15 | 40.15 | 26.35 | 138 | 42 | 76 | |||
| 18 Nov | 8006.60 | 221 | -31.65 | 26.20 | 41 | 14 | 34 | |||
| 14 Nov | 8074.00 | 252.65 | -5.15 | 23.65 | 4 | 2 | 20 | |||
| 13 Nov | 8056.20 | 257.8 | -27.20 | 23.65 | 24 | 6 | 18 | |||
| 12 Nov | 8099.25 | 285 | 3.30 | 26.13 | 21 | 13 | 14 | |||
| 11 Nov | 8066.90 | 281.7 | 111.75 | 26.26 | 1 | 0 | 0 | |||
| 8 Nov | 7953.80 | 169.95 | 0.00 | 1.50 | 0 | 0 | 0 | |||
| 7 Nov | 7853.35 | 169.95 | 0.00 | 2.01 | 0 | 0 | 0 | |||
| 6 Nov | 7829.50 | 169.95 | 0.00 | 2.02 | 0 | 0 | 0 | |||
| 5 Nov | 7546.50 | 169.95 | 0.00 | 4.49 | 0 | 0 | 0 | |||
| 4 Nov | 7543.25 | 169.95 | 0.00 | 4.43 | 0 | 0 | 0 | |||
| 24 Oct | 7699.05 | 169.95 | 169.95 | - | 0 | 0 | 0 | |||
| 14 Oct | 7432.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 7380.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 7281.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Oct | 7377.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 7321.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7208.05 | 0 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 8200 expiring on 26DEC2024
Delta for 8200 CE is 0.94
Historical price for 8200 CE is as follows
On 12 Dec COFORGE was trading at 9288.25. The strike last trading price was 1140, which was 334.00 higher than the previous day. The implied volatity was 42.17, the open interest changed by -2 which decreased total open position to 213
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 806, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 806, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 215
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 805, which was 71.95 higher than the previous day. The implied volatity was 37.98, the open interest changed by 0 which decreased total open position to 220
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 733.05, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 221
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 720.65, which was 76.85 higher than the previous day. The implied volatity was 29.76, the open interest changed by -16 which decreased total open position to 229
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 643.8, which was 28.80 higher than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 246
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 615, which was -19.40 lower than the previous day. The implied volatity was 26.68, the open interest changed by 3 which increased total open position to 247
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 634.4, which was 9.40 higher than the previous day. The implied volatity was 32.92, the open interest changed by -3 which decreased total open position to 245
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 625, which was 59.85 higher than the previous day. The implied volatity was 30.05, the open interest changed by 4 which increased total open position to 247
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 565.15, which was -52.55 lower than the previous day. The implied volatity was 26.22, the open interest changed by 1 which increased total open position to 242
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 617.7, which was 27.70 higher than the previous day. The implied volatity was 26.81, the open interest changed by 81 which increased total open position to 241
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 590, which was 25.55 higher than the previous day. The implied volatity was 31.31, the open interest changed by -3 which decreased total open position to 160
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 564.45, which was 194.45 higher than the previous day. The implied volatity was 26.91, the open interest changed by 11 which increased total open position to 163
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 370, which was 46.25 higher than the previous day. The implied volatity was 25.88, the open interest changed by 1 which increased total open position to 153
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 323.75, which was 62.60 higher than the previous day. The implied volatity was 26.83, the open interest changed by 76 which increased total open position to 153
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 261.15, which was 0.00 lower than the previous day. The implied volatity was 26.35, the open interest changed by 43 which increased total open position to 76
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 261.15, which was 40.15 higher than the previous day. The implied volatity was 26.35, the open interest changed by 42 which increased total open position to 76
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 221, which was -31.65 lower than the previous day. The implied volatity was 26.20, the open interest changed by 14 which increased total open position to 34
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 252.65, which was -5.15 lower than the previous day. The implied volatity was 23.65, the open interest changed by 2 which increased total open position to 20
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 257.8, which was -27.20 lower than the previous day. The implied volatity was 23.65, the open interest changed by 6 which increased total open position to 18
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 285, which was 3.30 higher than the previous day. The implied volatity was 26.13, the open interest changed by 13 which increased total open position to 14
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 281.7, which was 111.75 higher than the previous day. The implied volatity was 26.26, 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 169.95, which was 0.00 lower than the previous day. The implied volatity was 1.50, 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 169.95, which was 0.00 lower than the previous day. The implied volatity was 2.01, 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 169.95, which was 0.00 lower than the previous day. The implied volatity was 2.02, 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 169.95, which was 0.00 lower than the previous day. The implied volatity was 4.49, 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 169.95, which was 0.00 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 24 Oct COFORGE was trading at 7699.05. The strike last trading price was 169.95, which was 169.95 higher 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 0, 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 11 Oct COFORGE was trading at 7380.60. The strike last trading price was 0, 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 10 Oct COFORGE was trading at 7281.50. The strike last trading price was 0, 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 9 Oct COFORGE was trading at 7377.35. The strike last trading price was 0, 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 8 Oct COFORGE was trading at 7321.95. The strike last trading price was 0, 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 7 Oct COFORGE was trading at 7208.05. 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 26DEC2024 8200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 1.53
Theta: -1.94
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 9288.25 | 11 | -6.40 | 37.70 | 669 | -57 | 902 |
| 11 Dec | 8996.20 | 17.4 | -4.60 | 32.17 | 595 | 44 | 961 |
| 10 Dec | 9008.55 | 22 | -7.55 | 33.18 | 423 | 20 | 916 |
| 9 Dec | 8918.60 | 29.55 | 1.25 | 32.50 | 529 | 101 | 892 |
| 6 Dec | 8901.45 | 28.3 | -9.75 | 29.39 | 520 | -31 | 790 |
| 5 Dec | 8817.80 | 38.05 | -14.95 | 29.39 | 423 | 41 | 820 |
| 4 Dec | 8765.90 | 53 | -9.15 | 29.51 | 225 | 19 | 781 |
| 3 Dec | 8718.25 | 62.15 | -10.10 | 29.63 | 394 | 52 | 764 |
| 2 Dec | 8710.70 | 72.25 | -15.25 | 29.97 | 520 | 59 | 706 |
| 29 Nov | 8685.85 | 87.5 | -24.95 | 30.50 | 385 | 142 | 649 |
| 28 Nov | 8661.05 | 112.45 | 0.50 | 31.97 | 543 | 59 | 504 |
| 27 Nov | 8672.90 | 111.95 | -16.95 | 33.12 | 350 | 85 | 445 |
| 26 Nov | 8616.55 | 128.9 | -5.10 | 32.21 | 232 | 2 | 360 |
| 25 Nov | 8611.60 | 134 | -107.00 | 32.52 | 475 | 293 | 358 |
| 22 Nov | 8327.50 | 241 | -59.00 | 33.04 | 215 | 111 | 176 |
| 21 Nov | 8210.10 | 300 | -47.45 | 34.47 | 106 | 27 | 59 |
| 20 Nov | 8116.50 | 347.45 | 0.00 | 32.76 | 51 | 30 | 32 |
| 19 Nov | 8116.50 | 347.45 | -16.00 | 32.76 | 51 | 30 | 32 |
| 18 Nov | 8006.60 | 363.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 14 Nov | 8074.00 | 363.45 | -984.40 | 32.57 | 4 | 2 | 2 |
| 13 Nov | 8056.20 | 1347.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 8099.25 | 1347.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 8066.90 | 1347.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 7953.80 | 1347.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 7853.35 | 1347.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 7829.50 | 1347.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 7546.50 | 1347.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 7543.25 | 1347.85 | 1347.85 | - | 0 | 0 | 0 |
| 24 Oct | 7699.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 7432.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 7380.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 7281.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 7377.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 7321.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7208.05 | 0 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 8200 expiring on 26DEC2024
Delta for 8200 PE is -0.04
Historical price for 8200 PE is as follows
On 12 Dec COFORGE was trading at 9288.25. The strike last trading price was 11, which was -6.40 lower than the previous day. The implied volatity was 37.70, the open interest changed by -57 which decreased total open position to 902
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 17.4, which was -4.60 lower than the previous day. The implied volatity was 32.17, the open interest changed by 44 which increased total open position to 961
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 22, which was -7.55 lower than the previous day. The implied volatity was 33.18, the open interest changed by 20 which increased total open position to 916
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 29.55, which was 1.25 higher than the previous day. The implied volatity was 32.50, the open interest changed by 101 which increased total open position to 892
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 28.3, which was -9.75 lower than the previous day. The implied volatity was 29.39, the open interest changed by -31 which decreased total open position to 790
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 38.05, which was -14.95 lower than the previous day. The implied volatity was 29.39, the open interest changed by 41 which increased total open position to 820
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 53, which was -9.15 lower than the previous day. The implied volatity was 29.51, the open interest changed by 19 which increased total open position to 781
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 62.15, which was -10.10 lower than the previous day. The implied volatity was 29.63, the open interest changed by 52 which increased total open position to 764
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 72.25, which was -15.25 lower than the previous day. The implied volatity was 29.97, the open interest changed by 59 which increased total open position to 706
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 87.5, which was -24.95 lower than the previous day. The implied volatity was 30.50, the open interest changed by 142 which increased total open position to 649
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 112.45, which was 0.50 higher than the previous day. The implied volatity was 31.97, the open interest changed by 59 which increased total open position to 504
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 111.95, which was -16.95 lower than the previous day. The implied volatity was 33.12, the open interest changed by 85 which increased total open position to 445
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 128.9, which was -5.10 lower than the previous day. The implied volatity was 32.21, the open interest changed by 2 which increased total open position to 360
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 134, which was -107.00 lower than the previous day. The implied volatity was 32.52, the open interest changed by 293 which increased total open position to 358
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 241, which was -59.00 lower than the previous day. The implied volatity was 33.04, the open interest changed by 111 which increased total open position to 176
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 300, which was -47.45 lower than the previous day. The implied volatity was 34.47, the open interest changed by 27 which increased total open position to 59
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 347.45, which was 0.00 lower than the previous day. The implied volatity was 32.76, the open interest changed by 30 which increased total open position to 32
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 347.45, which was -16.00 lower than the previous day. The implied volatity was 32.76, the open interest changed by 30 which increased total open position to 32
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 363.45, 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 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 363.45, which was -984.40 lower than the previous day. The implied volatity was 32.57, the open interest changed by 2 which increased total open position to 2
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 1347.85, 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 1347.85, 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 1347.85, 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 1347.85, 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 1347.85, 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 1347.85, 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 1347.85, 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 1347.85, which was 1347.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Oct COFORGE was trading at 7699.05. The strike last trading price was 0, 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 0, 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 11 Oct COFORGE was trading at 7380.60. The strike last trading price was 0, 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 10 Oct COFORGE was trading at 7281.50. The strike last trading price was 0, 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 9 Oct COFORGE was trading at 7377.35. The strike last trading price was 0, 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 8 Oct COFORGE was trading at 7321.95. The strike last trading price was 0, 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 7 Oct COFORGE was trading at 7208.05. 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
