COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 8400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 3.92
Theta: -7.69
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 8210.10 | 52 | 13.95 | 25.15 | 1,031.5 | -64.5 | 573.5 | |||
| 20 Nov | 8116.50 | 38.05 | 0.00 | 26.11 | 2,041.5 | 215.5 | 631 | |||
| 19 Nov | 8116.50 | 38.05 | 9.05 | 26.11 | 2,041.5 | 208.5 | 631 | |||
| 18 Nov | 8006.60 | 29 | -20.00 | 25.54 | 916.5 | 11.5 | 417.5 | |||
|
|
||||||||||
| 14 Nov | 8074.00 | 49 | -14.05 | 22.93 | 476.5 | 64 | 407 | |||
| 13 Nov | 8056.20 | 63.05 | 2.05 | 24.65 | 512 | -6 | 339.5 | |||
| 12 Nov | 8099.25 | 61 | -10.35 | 23.82 | 506 | 42 | 348.5 | |||
| 11 Nov | 8066.90 | 71.35 | 11.25 | 25.66 | 584 | -86.5 | 307.5 | |||
| 8 Nov | 7953.80 | 60.1 | -1.45 | 27.20 | 646 | 114 | 395 | |||
| 7 Nov | 7853.35 | 61.55 | -13.50 | 29.58 | 310.5 | 39.5 | 280.5 | |||
| 6 Nov | 7829.50 | 75.05 | 34.10 | 31.61 | 340 | 11.5 | 240 | |||
| 5 Nov | 7546.50 | 40.95 | -14.05 | 34.54 | 218 | -44.5 | 229 | |||
| 4 Nov | 7543.25 | 55 | -16.00 | 36.71 | 148.5 | 33.5 | 274.5 | |||
| 1 Nov | 7552.70 | 71 | -9.80 | 36.97 | 71.5 | -37.5 | 242.5 | |||
| 31 Oct | 7624.10 | 80.8 | -13.70 | - | 347 | 32 | 284 | |||
| 30 Oct | 7742.40 | 94.5 | 2.50 | - | 505 | 132 | 252 | |||
| 29 Oct | 7753.75 | 92 | -4.00 | - | 90 | 11 | 118 | |||
| 28 Oct | 7705.35 | 96 | -17.00 | - | 85 | 6 | 107 | |||
| 25 Oct | 7739.85 | 113 | 11.00 | - | 45 | 0 | 101 | |||
| 24 Oct | 7699.05 | 102 | 28.00 | - | 136 | 46 | 100 | |||
| 23 Oct | 7557.80 | 74 | - | 80 | 52 | 52 | ||||
For Coforge Limited - strike price 8400 expiring on 28NOV2024
Delta for 8400 CE is 0.29
Historical price for 8400 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 52, which was 13.95 higher than the previous day. The implied volatity was 25.15, the open interest changed by -129 which decreased total open position to 1147
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 38.05, which was 0.00 lower than the previous day. The implied volatity was 26.11, the open interest changed by 431 which increased total open position to 1262
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 38.05, which was 9.05 higher than the previous day. The implied volatity was 26.11, the open interest changed by 417 which increased total open position to 1262
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 29, which was -20.00 lower than the previous day. The implied volatity was 25.54, the open interest changed by 23 which increased total open position to 835
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 49, which was -14.05 lower than the previous day. The implied volatity was 22.93, the open interest changed by 128 which increased total open position to 814
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 63.05, which was 2.05 higher than the previous day. The implied volatity was 24.65, the open interest changed by -12 which decreased total open position to 679
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 61, which was -10.35 lower than the previous day. The implied volatity was 23.82, the open interest changed by 84 which increased total open position to 697
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 71.35, which was 11.25 higher than the previous day. The implied volatity was 25.66, the open interest changed by -173 which decreased total open position to 615
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 60.1, which was -1.45 lower than the previous day. The implied volatity was 27.20, the open interest changed by 228 which increased total open position to 790
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 61.55, which was -13.50 lower than the previous day. The implied volatity was 29.58, the open interest changed by 79 which increased total open position to 561
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 75.05, which was 34.10 higher than the previous day. The implied volatity was 31.61, the open interest changed by 23 which increased total open position to 480
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 40.95, which was -14.05 lower than the previous day. The implied volatity was 34.54, the open interest changed by -89 which decreased total open position to 458
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 55, which was -16.00 lower than the previous day. The implied volatity was 36.71, the open interest changed by 67 which increased total open position to 549
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 71, which was -9.80 lower than the previous day. The implied volatity was 36.97, the open interest changed by -75 which decreased total open position to 485
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 80.8, which was -13.70 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 94.5, which was 2.50 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 92, which was -4.00 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 96, which was -17.00 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 113, which was 11.00 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 102, which was 28.00 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 74, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 28NOV2024 8400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 4.17
Theta: -8.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 243.25 | -89.15 | 32.35 | 81.5 | 15.5 | 68.5 |
| 20 Nov | 8116.50 | 332.4 | 0.00 | 29.27 | 87.5 | 41 | 53.5 |
| 19 Nov | 8116.50 | 332.4 | -77.05 | 29.27 | 87.5 | 41.5 | 53.5 |
| 18 Nov | 8006.60 | 409.45 | 43.05 | 34.69 | 8 | 0.5 | 12 |
| 14 Nov | 8074.00 | 366.4 | -19.60 | 31.05 | 6.5 | 2 | 10.5 |
| 13 Nov | 8056.20 | 386 | 22.80 | 33.87 | 13.5 | 5.5 | 12 |
| 12 Nov | 8099.25 | 363.2 | -26.80 | 28.22 | 9 | 0.5 | 2 |
| 11 Nov | 8066.90 | 390 | -76.00 | 30.00 | 1 | 0 | 0.5 |
| 8 Nov | 7953.80 | 466 | -1555.55 | 23.50 | 1.5 | 1 | 1 |
| 7 Nov | 7853.35 | 2021.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 7829.50 | 2021.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 7546.50 | 2021.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 7543.25 | 2021.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 7552.70 | 2021.55 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 7624.10 | 2021.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 7742.40 | 2021.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7753.75 | 2021.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7705.35 | 2021.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7739.85 | 2021.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7699.05 | 2021.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7557.80 | 2021.55 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 8400 expiring on 28NOV2024
Delta for 8400 PE is -0.66
Historical price for 8400 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 243.25, which was -89.15 lower than the previous day. The implied volatity was 32.35, the open interest changed by 31 which increased total open position to 137
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 332.4, which was 0.00 lower than the previous day. The implied volatity was 29.27, the open interest changed by 82 which increased total open position to 107
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 332.4, which was -77.05 lower than the previous day. The implied volatity was 29.27, the open interest changed by 83 which increased total open position to 107
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 409.45, which was 43.05 higher than the previous day. The implied volatity was 34.69, the open interest changed by 1 which increased total open position to 24
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 366.4, which was -19.60 lower than the previous day. The implied volatity was 31.05, the open interest changed by 4 which increased total open position to 21
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 386, which was 22.80 higher than the previous day. The implied volatity was 33.87, the open interest changed by 11 which increased total open position to 24
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 363.2, which was -26.80 lower than the previous day. The implied volatity was 28.22, the open interest changed by 1 which increased total open position to 4
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 390, which was -76.00 lower than the previous day. The implied volatity was 30.00, the open interest changed by 0 which decreased total open position to 1
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 466, which was -1555.55 lower than the previous day. The implied volatity was 23.50, the open interest changed by 2 which increased total open position to 2
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 2021.55, 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 2021.55, 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 2021.55, 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 2021.55, 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 2021.55, 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 2021.55, 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 2021.55, 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 2021.55, 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 2021.55, 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 2021.55, 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 2021.55, 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 2021.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
