COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 8200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 4.48
Theta: -8.52
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 8210.10 | 123 | 36.00 | 22.75 | 5,717 | 84.5 | 1,175 | |||
| 20 Nov | 8116.50 | 87 | 0.00 | 24.34 | 6,313 | 232.5 | 1,099 | |||
| 19 Nov | 8116.50 | 87 | 14.95 | 24.34 | 6,313 | 241 | 1,099 | |||
| 18 Nov | 8006.60 | 72.05 | -33.20 | 24.79 | 1,250.5 | 1 | 860 | |||
|
|
||||||||||
| 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 0.56
Historical price for 8200 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 123, which was 36.00 higher than the previous day. The implied volatity was 22.75, the open interest changed by 169 which increased total open position to 2350
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 87, which was 0.00 lower than the previous day. The implied volatity was 24.34, the open interest changed by 465 which increased total open position to 2198
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 87, which was 14.95 higher than the previous day. The implied volatity was 24.34, the open interest changed by 482 which increased total open position to 2198
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 72.05, which was -33.20 lower than the previous day. The implied volatity was 24.79, the open interest changed by 2 which increased total open position to 1720
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: -0.45
Vega: 4.50
Theta: -8.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 113 | -66.40 | 28.90 | 2,092 | 228 | 615.5 |
| 20 Nov | 8116.50 | 179.4 | 0.00 | 26.26 | 2,930.5 | 229 | 411.5 |
| 19 Nov | 8116.50 | 179.4 | -66.85 | 26.26 | 2,930.5 | 253 | 411.5 |
| 18 Nov | 8006.60 | 246.25 | 30.10 | 30.38 | 264 | -41 | 158.5 |
| 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 -0.45
Historical price for 8200 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 113, which was -66.40 lower than the previous day. The implied volatity was 28.90, the open interest changed by 456 which increased total open position to 1231
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 179.4, which was 0.00 lower than the previous day. The implied volatity was 26.26, the open interest changed by 458 which increased total open position to 823
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 179.4, which was -66.85 lower than the previous day. The implied volatity was 26.26, the open interest changed by 506 which increased total open position to 823
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 246.25, which was 30.10 higher than the previous day. The implied volatity was 30.38, the open interest changed by -82 which decreased total open position to 317
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
