COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 8300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 4.44
Theta: -8.52
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 8210.10 | 81 | 21.75 | 23.97 | 2,494 | 169.5 | 877 | |||
| 20 Nov | 8116.50 | 59.25 | 0.00 | 25.50 | 3,575 | 223 | 702 | |||
| 19 Nov | 8116.50 | 59.25 | 12.00 | 25.50 | 3,575 | 217.5 | 702 | |||
| 18 Nov | 8006.60 | 47.25 | -27.70 | 25.35 | 939.5 | 122 | 486 | |||
| 14 Nov | 8074.00 | 74.95 | -16.00 | 22.87 | 798 | -32 | 365.5 | |||
| 13 Nov | 8056.20 | 90.95 | 4.10 | 24.54 | 1,008 | -10 | 403.5 | |||
| 12 Nov | 8099.25 | 86.85 | -10.15 | 23.48 | 602 | 68 | 419 | |||
| 11 Nov | 8066.90 | 97 | 16.15 | 25.21 | 623 | 109.5 | 350.5 | |||
| 8 Nov | 7953.80 | 80.85 | 0.85 | 26.94 | 554 | 23.5 | 240.5 | |||
| 7 Nov | 7853.35 | 80 | -16.10 | 29.21 | 196.5 | -12 | 214 | |||
| 6 Nov | 7829.50 | 96.1 | 44.60 | 31.44 | 435.5 | -4.5 | 225 | |||
| 5 Nov | 7546.50 | 51.5 | -17.75 | 34.11 | 161.5 | -39 | 239 | |||
| 4 Nov | 7543.25 | 69.25 | -16.75 | 36.63 | 88.5 | 21.5 | 278 | |||
| 1 Nov | 7552.70 | 86 | -13.00 | 36.66 | 34 | -4 | 256 | |||
| 31 Oct | 7624.10 | 99 | -22.25 | - | 499 | 180 | 259 | |||
| 30 Oct | 7742.40 | 121.25 | 8.90 | - | 189 | 41 | 78 | |||
| 29 Oct | 7753.75 | 112.35 | -2.65 | - | 47 | -11 | 36 | |||
|
|
||||||||||
| 28 Oct | 7705.35 | 115 | -25.00 | - | 54 | 23 | 47 | |||
| 25 Oct | 7739.85 | 140 | 10.00 | - | 26 | 7 | 24 | |||
| 24 Oct | 7699.05 | 130 | 44.25 | - | 45 | 17 | 17 | |||
| 23 Oct | 7557.80 | 85.75 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 8300 expiring on 28NOV2024
Delta for 8300 CE is 0.42
Historical price for 8300 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 81, which was 21.75 higher than the previous day. The implied volatity was 23.97, the open interest changed by 339 which increased total open position to 1754
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 59.25, which was 0.00 lower than the previous day. The implied volatity was 25.50, the open interest changed by 446 which increased total open position to 1404
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 59.25, which was 12.00 higher than the previous day. The implied volatity was 25.50, the open interest changed by 435 which increased total open position to 1404
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 47.25, which was -27.70 lower than the previous day. The implied volatity was 25.35, the open interest changed by 244 which increased total open position to 972
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 74.95, which was -16.00 lower than the previous day. The implied volatity was 22.87, the open interest changed by -64 which decreased total open position to 731
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 90.95, which was 4.10 higher than the previous day. The implied volatity was 24.54, the open interest changed by -20 which decreased total open position to 807
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 86.85, which was -10.15 lower than the previous day. The implied volatity was 23.48, the open interest changed by 136 which increased total open position to 838
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 97, which was 16.15 higher than the previous day. The implied volatity was 25.21, the open interest changed by 219 which increased total open position to 701
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 80.85, which was 0.85 higher than the previous day. The implied volatity was 26.94, the open interest changed by 47 which increased total open position to 481
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 80, which was -16.10 lower than the previous day. The implied volatity was 29.21, the open interest changed by -24 which decreased total open position to 428
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 96.1, which was 44.60 higher than the previous day. The implied volatity was 31.44, the open interest changed by -9 which decreased total open position to 450
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 51.5, which was -17.75 lower than the previous day. The implied volatity was 34.11, the open interest changed by -78 which decreased total open position to 478
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 69.25, which was -16.75 lower than the previous day. The implied volatity was 36.63, the open interest changed by 43 which increased total open position to 556
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 86, which was -13.00 lower than the previous day. The implied volatity was 36.66, the open interest changed by -8 which decreased total open position to 512
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 99, 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 30 Oct COFORGE was trading at 7742.40. The strike last trading price was 121.25, which was 8.90 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 112.35, which was -2.65 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 115, which was -25.00 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 140, which was 10.00 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 130, which was 44.25 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 85.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 28NOV2024 8300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 4.48
Theta: -8.34
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 170.8 | -84.20 | 30.15 | 398.5 | 90.5 | 275.5 |
| 20 Nov | 8116.50 | 255 | 0.00 | 28.43 | 532.5 | 127.5 | 184.5 |
| 19 Nov | 8116.50 | 255 | -71.20 | 28.43 | 532.5 | 127 | 184.5 |
| 18 Nov | 8006.60 | 326.2 | 36.20 | 32.76 | 47 | 8.5 | 56 |
| 14 Nov | 8074.00 | 290 | 5.00 | 29.68 | 25.5 | 4.5 | 47.5 |
| 13 Nov | 8056.20 | 285 | 1.95 | 28.31 | 41.5 | 14.5 | 42 |
| 12 Nov | 8099.25 | 283.05 | -41.95 | 26.43 | 38.5 | 19.5 | 27 |
| 11 Nov | 8066.90 | 325 | -65.00 | 30.53 | 20 | 9 | 10 |
| 8 Nov | 7953.80 | 390 | -1017.60 | 24.23 | 1 | 0.5 | 0.5 |
| 7 Nov | 7853.35 | 1407.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 7829.50 | 1407.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 7546.50 | 1407.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 7543.25 | 1407.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 7552.70 | 1407.6 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 7624.10 | 1407.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 7742.40 | 1407.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7753.75 | 1407.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7705.35 | 1407.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7739.85 | 1407.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7699.05 | 1407.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7557.80 | 1407.6 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 8300 expiring on 28NOV2024
Delta for 8300 PE is -0.56
Historical price for 8300 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 170.8, which was -84.20 lower than the previous day. The implied volatity was 30.15, the open interest changed by 181 which increased total open position to 551
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 255, which was 0.00 lower than the previous day. The implied volatity was 28.43, the open interest changed by 255 which increased total open position to 369
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 255, which was -71.20 lower than the previous day. The implied volatity was 28.43, the open interest changed by 254 which increased total open position to 369
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 326.2, which was 36.20 higher than the previous day. The implied volatity was 32.76, the open interest changed by 17 which increased total open position to 112
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 290, which was 5.00 higher than the previous day. The implied volatity was 29.68, the open interest changed by 9 which increased total open position to 95
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 285, which was 1.95 higher than the previous day. The implied volatity was 28.31, the open interest changed by 29 which increased total open position to 84
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 283.05, which was -41.95 lower than the previous day. The implied volatity was 26.43, the open interest changed by 39 which increased total open position to 54
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 325, which was -65.00 lower than the previous day. The implied volatity was 30.53, the open interest changed by 18 which increased total open position to 20
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 390, which was -1017.60 lower than the previous day. The implied volatity was 24.23, the open interest changed by 1 which increased total open position to 1
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 1407.6, 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 1407.6, 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 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 1407.6, 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 1407.6, 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 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 1407.6, 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 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 1407.6, 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 30 Oct COFORGE was trading at 7742.40. The strike last trading price was 1407.6, 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 29 Oct COFORGE was trading at 7753.75. The strike last trading price was 1407.6, 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 1407.6, 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 1407.6, 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 1407.6, 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 1407.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
