COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 8300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 1.90
Theta: -13.89
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 1150 | -183.00 | 74.79 | 14 | -7 | 167 | |||
| 19 Dec | 9657.10 | 1333 | 223.00 | - | 2 | 0 | 173 | |||
| 18 Dec | 9471.35 | 1110 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 17 Dec | 9402.95 | 1110 | 81.00 | - | 8 | -5 | 172 | |||
|
|
||||||||||
| 16 Dec | 9284.70 | 1029 | 32.80 | 48.50 | 4 | 0 | 181 | |||
| 13 Dec | 9300.75 | 996.2 | 41.00 | - | 17 | -9 | 185 | |||
| 12 Dec | 9195.95 | 955.2 | 219.00 | 42.23 | 23 | -8 | 195 | |||
| 11 Dec | 8996.20 | 736.2 | 2.80 | 26.71 | 8 | 0 | 204 | |||
| 10 Dec | 9008.55 | 733.4 | 33.40 | 18.22 | 15 | -5 | 204 | |||
| 9 Dec | 8918.60 | 700 | 39.05 | 33.05 | 1 | 0 | 209 | |||
| 6 Dec | 8901.45 | 660.95 | 50.95 | 22.20 | 25 | -10 | 209 | |||
| 5 Dec | 8817.80 | 610 | 72.00 | 23.96 | 17 | 1 | 224 | |||
| 4 Dec | 8765.90 | 538 | 22.60 | 23.26 | 84 | -7 | 223 | |||
| 3 Dec | 8718.25 | 515.4 | -25.00 | 23.38 | 16 | -9 | 231 | |||
| 2 Dec | 8710.70 | 540.4 | 5.40 | 30.03 | 270 | 4 | 240 | |||
| 29 Nov | 8685.85 | 535 | 40.00 | 27.92 | 22 | 14 | 237 | |||
| 28 Nov | 8661.05 | 495 | -39.75 | 26.85 | 17 | 6 | 223 | |||
| 27 Nov | 8672.90 | 534.75 | 33.80 | 25.95 | 157 | 101 | 217 | |||
| 26 Nov | 8616.55 | 500.95 | -14.55 | 28.93 | 14 | 3 | 116 | |||
| 25 Nov | 8611.60 | 515.5 | 197.50 | 29.66 | 161 | 62 | 112 | |||
| 22 Nov | 8327.50 | 318 | 42.50 | 26.44 | 322 | 66 | 116 | |||
| 21 Nov | 8210.10 | 275.5 | 41.45 | 27.08 | 51 | 19 | 52 | |||
| 20 Nov | 8116.50 | 234.05 | 0.00 | 27.95 | 76 | 24 | 29 | |||
| 19 Nov | 8116.50 | 234.05 | 45.05 | 27.95 | 76 | 20 | 29 | |||
| 18 Nov | 8006.60 | 189 | -16.75 | 25.90 | 6 | 4 | 8 | |||
| 14 Nov | 8074.00 | 205.75 | -8.60 | 23.39 | 4 | 2 | 4 | |||
| 13 Nov | 8056.20 | 214.35 | -31.00 | 23.73 | 6 | 1 | 4 | |||
| 12 Nov | 8099.25 | 245.35 | -18.60 | 26.53 | 4 | 3 | 3 | |||
| 11 Nov | 8066.90 | 263.95 | 0.00 | 1.22 | 0 | 0 | 0 | |||
| 8 Nov | 7953.80 | 263.95 | 0.00 | 2.23 | 0 | 0 | 0 | |||
| 7 Nov | 7853.35 | 263.95 | 0.00 | 2.82 | 0 | 0 | 0 | |||
| 6 Nov | 7829.50 | 263.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 7546.50 | 263.95 | 0.00 | 5.18 | 0 | 0 | 0 | |||
| 4 Nov | 7543.25 | 263.95 | 5.18 | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 8300 expiring on 26DEC2024
Delta for 8300 CE is 0.91
Historical price for 8300 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 1150, which was -183.00 lower than the previous day. The implied volatity was 74.79, the open interest changed by -7 which decreased total open position to 167
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 1333, which was 223.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 173
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 1110, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 1110, which was 81.00 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 172
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 1029, which was 32.80 higher than the previous day. The implied volatity was 48.50, the open interest changed by 0 which decreased total open position to 181
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 996.2, which was 41.00 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 185
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 955.2, which was 219.00 higher than the previous day. The implied volatity was 42.23, the open interest changed by -8 which decreased total open position to 195
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 736.2, which was 2.80 higher than the previous day. The implied volatity was 26.71, the open interest changed by 0 which decreased total open position to 204
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 733.4, which was 33.40 higher than the previous day. The implied volatity was 18.22, the open interest changed by -5 which decreased total open position to 204
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 700, which was 39.05 higher than the previous day. The implied volatity was 33.05, the open interest changed by 0 which decreased total open position to 209
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 660.95, which was 50.95 higher than the previous day. The implied volatity was 22.20, the open interest changed by -10 which decreased total open position to 209
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 610, which was 72.00 higher than the previous day. The implied volatity was 23.96, the open interest changed by 1 which increased total open position to 224
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 538, which was 22.60 higher than the previous day. The implied volatity was 23.26, the open interest changed by -7 which decreased total open position to 223
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 515.4, which was -25.00 lower than the previous day. The implied volatity was 23.38, the open interest changed by -9 which decreased total open position to 231
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 540.4, which was 5.40 higher than the previous day. The implied volatity was 30.03, the open interest changed by 4 which increased total open position to 240
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 535, which was 40.00 higher than the previous day. The implied volatity was 27.92, the open interest changed by 14 which increased total open position to 237
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 495, which was -39.75 lower than the previous day. The implied volatity was 26.85, the open interest changed by 6 which increased total open position to 223
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 534.75, which was 33.80 higher than the previous day. The implied volatity was 25.95, the open interest changed by 101 which increased total open position to 217
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 500.95, which was -14.55 lower than the previous day. The implied volatity was 28.93, the open interest changed by 3 which increased total open position to 116
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 515.5, which was 197.50 higher than the previous day. The implied volatity was 29.66, the open interest changed by 62 which increased total open position to 112
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 318, which was 42.50 higher than the previous day. The implied volatity was 26.44, the open interest changed by 66 which increased total open position to 116
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 275.5, which was 41.45 higher than the previous day. The implied volatity was 27.08, the open interest changed by 19 which increased total open position to 52
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 234.05, which was 0.00 lower than the previous day. The implied volatity was 27.95, the open interest changed by 24 which increased total open position to 29
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 234.05, which was 45.05 higher than the previous day. The implied volatity was 27.95, the open interest changed by 20 which increased total open position to 29
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 189, which was -16.75 lower than the previous day. The implied volatity was 25.90, the open interest changed by 4 which increased total open position to 8
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 205.75, which was -8.60 lower than the previous day. The implied volatity was 23.39, the open interest changed by 2 which increased total open position to 4
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 214.35, which was -31.00 lower than the previous day. The implied volatity was 23.73, the open interest changed by 1 which increased total open position to 4
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 245.35, which was -18.60 lower than the previous day. The implied volatity was 26.53, the open interest changed by 3 which increased total open position to 3
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 263.95, which was 0.00 lower than the previous day. The implied volatity was 1.22, 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 263.95, which was 0.00 lower than the previous day. The implied volatity was 2.23, 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 263.95, which was 0.00 lower than the previous day. The implied volatity was 2.82, 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 263.95, 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 263.95, which was 0.00 lower than the previous day. The implied volatity was 5.18, 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 263.95, which was lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0
| COFORGE 26DEC2024 8300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.85
Theta: -3.71
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 8.05 | 1.25 | 53.72 | 1,638 | 307 | 1,250 |
| 19 Dec | 9657.10 | 6.8 | -1.60 | 56.85 | 867 | -57 | 939 |
| 18 Dec | 9471.35 | 8.4 | 0.80 | 49.58 | 337 | -32 | 994 |
| 17 Dec | 9402.95 | 7.6 | -0.40 | 44.13 | 646 | -37 | 1,028 |
| 16 Dec | 9284.70 | 8 | -0.45 | 38.49 | 351 | 74 | 1,064 |
| 13 Dec | 9300.75 | 8.45 | -4.40 | 34.99 | 966 | 93 | 989 |
| 12 Dec | 9195.95 | 12.85 | -8.45 | 33.42 | 1,302 | 13 | 951 |
| 11 Dec | 8996.20 | 21.3 | -6.35 | 30.46 | 768 | 66 | 938 |
| 10 Dec | 9008.55 | 27.65 | -9.10 | 31.83 | 596 | 42 | 872 |
| 9 Dec | 8918.60 | 36.75 | 1.25 | 31.12 | 351 | 65 | 831 |
| 6 Dec | 8901.45 | 35.5 | -14.70 | 28.15 | 472 | 78 | 767 |
| 5 Dec | 8817.80 | 50.2 | -16.85 | 28.75 | 579 | 115 | 689 |
| 4 Dec | 8765.90 | 67.05 | -11.35 | 28.60 | 266 | -22 | 582 |
| 3 Dec | 8718.25 | 78.4 | -14.75 | 28.82 | 683 | 100 | 611 |
| 2 Dec | 8710.70 | 93.15 | -16.85 | 29.61 | 531 | 104 | 509 |
| 29 Nov | 8685.85 | 110 | -31.00 | 30.13 | 421 | 73 | 406 |
| 28 Nov | 8661.05 | 141 | 4.65 | 31.94 | 406 | 29 | 334 |
| 27 Nov | 8672.90 | 136.35 | -21.65 | 32.72 | 215 | 52 | 305 |
| 26 Nov | 8616.55 | 158 | -8.00 | 32.01 | 143 | 30 | 252 |
| 25 Nov | 8611.60 | 166 | -117.90 | 32.63 | 295 | 212 | 228 |
| 22 Nov | 8327.50 | 283.9 | -52.50 | 32.83 | 162 | 102 | 118 |
| 21 Nov | 8210.10 | 336.4 | -21.60 | 32.99 | 15 | 9 | 12 |
| 20 Nov | 8116.50 | 358 | 0.00 | 28.17 | 5 | 3 | 0 |
| 19 Nov | 8116.50 | 358 | -489.65 | 28.17 | 5 | 0 | 0 |
| 18 Nov | 8006.60 | 847.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 8074.00 | 847.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 8056.20 | 847.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 8099.25 | 847.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 8066.90 | 847.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 7953.80 | 847.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 7853.35 | 847.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 7829.50 | 847.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 7546.50 | 847.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 7543.25 | 847.65 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 8300 expiring on 26DEC2024
Delta for 8300 PE is -0.03
Historical price for 8300 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 8.05, which was 1.25 higher than the previous day. The implied volatity was 53.72, the open interest changed by 307 which increased total open position to 1250
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 6.8, which was -1.60 lower than the previous day. The implied volatity was 56.85, the open interest changed by -57 which decreased total open position to 939
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 8.4, which was 0.80 higher than the previous day. The implied volatity was 49.58, the open interest changed by -32 which decreased total open position to 994
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 7.6, which was -0.40 lower than the previous day. The implied volatity was 44.13, the open interest changed by -37 which decreased total open position to 1028
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 8, which was -0.45 lower than the previous day. The implied volatity was 38.49, the open interest changed by 74 which increased total open position to 1064
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 8.45, which was -4.40 lower than the previous day. The implied volatity was 34.99, the open interest changed by 93 which increased total open position to 989
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 12.85, which was -8.45 lower than the previous day. The implied volatity was 33.42, the open interest changed by 13 which increased total open position to 951
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 21.3, which was -6.35 lower than the previous day. The implied volatity was 30.46, the open interest changed by 66 which increased total open position to 938
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 27.65, which was -9.10 lower than the previous day. The implied volatity was 31.83, the open interest changed by 42 which increased total open position to 872
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 36.75, which was 1.25 higher than the previous day. The implied volatity was 31.12, the open interest changed by 65 which increased total open position to 831
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 35.5, which was -14.70 lower than the previous day. The implied volatity was 28.15, the open interest changed by 78 which increased total open position to 767
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 50.2, which was -16.85 lower than the previous day. The implied volatity was 28.75, the open interest changed by 115 which increased total open position to 689
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 67.05, which was -11.35 lower than the previous day. The implied volatity was 28.60, the open interest changed by -22 which decreased total open position to 582
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 78.4, which was -14.75 lower than the previous day. The implied volatity was 28.82, the open interest changed by 100 which increased total open position to 611
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 93.15, which was -16.85 lower than the previous day. The implied volatity was 29.61, the open interest changed by 104 which increased total open position to 509
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 110, which was -31.00 lower than the previous day. The implied volatity was 30.13, the open interest changed by 73 which increased total open position to 406
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 141, which was 4.65 higher than the previous day. The implied volatity was 31.94, the open interest changed by 29 which increased total open position to 334
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 136.35, which was -21.65 lower than the previous day. The implied volatity was 32.72, the open interest changed by 52 which increased total open position to 305
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 158, which was -8.00 lower than the previous day. The implied volatity was 32.01, the open interest changed by 30 which increased total open position to 252
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 166, which was -117.90 lower than the previous day. The implied volatity was 32.63, the open interest changed by 212 which increased total open position to 228
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 283.9, which was -52.50 lower than the previous day. The implied volatity was 32.83, the open interest changed by 102 which increased total open position to 118
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 336.4, which was -21.60 lower than the previous day. The implied volatity was 32.99, the open interest changed by 9 which increased total open position to 12
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 358, which was 0.00 lower than the previous day. The implied volatity was 28.17, the open interest changed by 3 which increased total open position to 0
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 358, which was -489.65 lower than the previous day. The implied volatity was 28.17, the open interest changed by 0 which decreased total open position to 0
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 847.65, 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 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 847.65, 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 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 847.65, 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 847.65, 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 847.65, 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 847.65, 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 847.65, 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 847.65, 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 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 847.65, 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 847.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
