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

8210.1 93.60 (1.15%)

Back to Option Chain


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