`
[--[65.84.65.76]--]
COFORGE
Coforge Limited

8074 17.80 (0.22%)

Back to Option Chain


Historical option data for COFORGE

14 Nov 2024 04:10 PM IST
COFORGE 28NOV2024 8200 CE
Delta: 0.42
Vega: 6.21
Theta: -5.79
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 8074.00 105.25 -15.55 22.01 3,334.5 39 864
13 Nov 8056.20 120.8 -1.70 23.40 3,099.5 261 875.5
12 Nov 8099.25 122.5 -8.65 23.36 1,766 77 649.5
11 Nov 8066.90 131.15 18.20 24.92 1,261 17.5 572
8 Nov 7953.80 112.95 8.80 27.52 1,453.5 8 562
7 Nov 7853.35 104.15 -16.00 29.00 422 -3 553.5
6 Nov 7829.50 120.15 51.50 31.04 1,417.5 61.5 558
5 Nov 7546.50 68.65 -16.90 34.45 256 -60 497
4 Nov 7543.25 85.55 -21.30 36.38 319.5 104 557
1 Nov 7552.70 106.85 -12.15 36.81 59 10.5 452.5
31 Oct 7624.10 119 -22.70 - 650 156 443
30 Oct 7742.40 141.7 4.70 - 509 120 286
29 Oct 7753.75 137 -1.80 - 76 5 166
28 Oct 7705.35 138.8 -22.25 - 89 25 160
25 Oct 7739.85 161.05 15.70 - 91 -3 135
24 Oct 7699.05 145.35 35.40 - 186 29 137
23 Oct 7557.80 109.95 - 188 109 109


For Coforge Limited - strike price 8200 expiring on 28NOV2024

Delta for 8200 CE is 0.42

Historical price for 8200 CE is as follows

On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 105.25, which was -15.55 lower than the previous day. The implied volatity was 22.01, the open interest changed by 78 which increased total open position to 1728


On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 120.8, which was -1.70 lower than the previous day. The implied volatity was 23.40, the open interest changed by 522 which increased total open position to 1751


On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 122.5, which was -8.65 lower than the previous day. The implied volatity was 23.36, the open interest changed by 154 which increased total open position to 1299


On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 131.15, which was 18.20 higher than the previous day. The implied volatity was 24.92, the open interest changed by 35 which increased total open position to 1144


On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 112.95, which was 8.80 higher than the previous day. The implied volatity was 27.52, the open interest changed by 16 which increased total open position to 1124


On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 104.15, which was -16.00 lower than the previous day. The implied volatity was 29.00, the open interest changed by -6 which decreased total open position to 1107


On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 120.15, which was 51.50 higher than the previous day. The implied volatity was 31.04, the open interest changed by 123 which increased total open position to 1116


On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 68.65, which was -16.90 lower than the previous day. The implied volatity was 34.45, the open interest changed by -120 which decreased total open position to 994


On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 85.55, which was -21.30 lower than the previous day. The implied volatity was 36.38, the open interest changed by 208 which increased total open position to 1114


On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 106.85, which was -12.15 lower than the previous day. The implied volatity was 36.81, the open interest changed by 21 which increased total open position to 905


On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 119, which was -22.70 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 141.7, which was 4.70 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 137, which was -1.80 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 138.8, which was -22.25 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 161.05, which was 15.70 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 145.35, which was 35.40 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 109.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


COFORGE 28NOV2024 8200 PE
Delta: -0.56
Vega: 6.26
Theta: -4.89
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 8074.00 216.15 1.20 27.67 409 -4 198.5
13 Nov 8056.20 214.95 -13.05 26.92 431 30 201
12 Nov 8099.25 228 -33.40 27.46 622 101.5 177
11 Nov 8066.90 261.4 -90.05 30.23 105 56 76
8 Nov 7953.80 351.45 -133.90 29.33 86 -4.5 21.5
7 Nov 7853.35 485.35 56.30 41.04 1 0 26
6 Nov 7829.50 429.05 -260.80 31.50 26.5 12.5 24.5
5 Nov 7546.50 689.85 0.00 0.00 0 0 0
4 Nov 7543.25 689.85 0.00 0.00 0 0 0
1 Nov 7552.70 689.85 0.00 0.00 0 2 0
31 Oct 7624.10 689.85 135.05 - 2 0 10
30 Oct 7742.40 554.8 -1231.15 - 29 9 9
29 Oct 7753.75 1785.95 0.00 - 0 0 0
28 Oct 7705.35 1785.95 0.00 - 0 0 0
25 Oct 7739.85 1785.95 0.00 - 0 0 0
24 Oct 7699.05 1785.95 0.00 - 0 0 0
23 Oct 7557.80 1785.95 - 0 0 0


For Coforge Limited - strike price 8200 expiring on 28NOV2024

Delta for 8200 PE is -0.56

Historical price for 8200 PE is as follows

On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 216.15, which was 1.20 higher than the previous day. The implied volatity was 27.67, the open interest changed by -8 which decreased total open position to 397


On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 214.95, which was -13.05 lower than the previous day. The implied volatity was 26.92, the open interest changed by 60 which increased total open position to 402


On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 228, which was -33.40 lower than the previous day. The implied volatity was 27.46, the open interest changed by 203 which increased total open position to 354


On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 261.4, which was -90.05 lower than the previous day. The implied volatity was 30.23, the open interest changed by 112 which increased total open position to 152


On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 351.45, which was -133.90 lower than the previous day. The implied volatity was 29.33, the open interest changed by -9 which decreased total open position to 43


On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 485.35, which was 56.30 higher than the previous day. The implied volatity was 41.04, the open interest changed by 0 which decreased total open position to 52


On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 429.05, which was -260.80 lower than the previous day. The implied volatity was 31.50, the open interest changed by 25 which increased total open position to 49


On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 689.85, 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 Nov COFORGE was trading at 7543.25. The strike last trading price was 689.85, 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 689.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 689.85, which was 135.05 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 554.8, which was -1231.15 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 1785.95, 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 28 Oct COFORGE was trading at 7705.35. The strike last trading price was 1785.95, 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 25 Oct COFORGE was trading at 7739.85. The strike last trading price was 1785.95, 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 1785.95, 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 1785.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to