COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 8400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 1004 | -240.95 | - | 17 | -9 | 196 | |||
| 19 Dec | 9657.10 | 1244.95 | 156.60 | - | 17 | -8 | 207 | |||
| 18 Dec | 9471.35 | 1088.35 | 98.35 | - | 10 | -9 | 215 | |||
| 17 Dec | 9402.95 | 990 | 60.65 | - | 14 | -12 | 224 | |||
| 16 Dec | 9284.70 | 929.35 | -16.65 | 44.58 | 73 | -14 | 236 | |||
| 13 Dec | 9300.75 | 946 | 99.00 | 31.06 | 31 | -16 | 250 | |||
| 12 Dec | 9195.95 | 847 | 227.65 | 35.78 | 65 | -16 | 268 | |||
| 11 Dec | 8996.20 | 619.35 | -35.65 | - | 9 | -1 | 284 | |||
| 10 Dec | 9008.55 | 655 | 59.85 | 26.95 | 16 | -4 | 284 | |||
| 9 Dec | 8918.60 | 595.15 | 26.50 | 28.20 | 19 | 0 | 289 | |||
| 6 Dec | 8901.45 | 568.65 | 44.65 | 21.57 | 59 | -5 | 289 | |||
| 5 Dec | 8817.80 | 524 | 53.95 | 23.73 | 37 | -7 | 294 | |||
| 4 Dec | 8765.90 | 470.05 | 20.05 | 25.37 | 21 | -5 | 301 | |||
| 3 Dec | 8718.25 | 450 | -16.00 | 25.37 | 132 | -17 | 304 | |||
| 2 Dec | 8710.70 | 466 | -4.00 | 29.57 | 14 | -1 | 321 | |||
| 29 Nov | 8685.85 | 470 | 50.00 | 28.67 | 90 | 15 | 323 | |||
| 28 Nov | 8661.05 | 420 | -42.35 | 26.13 | 138 | -8 | 309 | |||
| 27 Nov | 8672.90 | 462.35 | 20.35 | 25.94 | 48 | 0 | 318 | |||
| 26 Nov | 8616.55 | 442 | -3.00 | 29.66 | 14 | -8 | 318 | |||
| 25 Nov | 8611.60 | 445 | 175.00 | 29.07 | 367 | 80 | 326 | |||
|
|
||||||||||
| 22 Nov | 8327.50 | 270 | 41.65 | 26.66 | 62 | 21 | 267 | |||
| 21 Nov | 8210.10 | 228.35 | 29.15 | 26.88 | 46 | 22 | 246 | |||
| 20 Nov | 8116.50 | 199.2 | 0.00 | 28.38 | 229 | 146 | 223 | |||
| 19 Nov | 8116.50 | 199.2 | 49.20 | 28.38 | 229 | 145 | 223 | |||
| 18 Nov | 8006.60 | 150 | -12.80 | 25.46 | 34 | 17 | 77 | |||
| 14 Nov | 8074.00 | 162.8 | -32.20 | 22.94 | 9 | -1 | 60 | |||
| 13 Nov | 8056.20 | 195 | -11.00 | 25.53 | 32 | 18 | 61 | |||
| 12 Nov | 8099.25 | 206 | -5.75 | 26.51 | 22 | 12 | 45 | |||
| 11 Nov | 8066.90 | 211.75 | 20.05 | 27.32 | 17 | 10 | 32 | |||
| 8 Nov | 7953.80 | 191.7 | 31.70 | 29.20 | 5 | 4 | 21 | |||
| 7 Nov | 7853.35 | 160 | -0.15 | 28.21 | 1 | 0 | 17 | |||
| 6 Nov | 7829.50 | 160.15 | 50.15 | 28.01 | 6 | 5 | 16 | |||
| 5 Nov | 7546.50 | 110 | -9.50 | 31.00 | 3 | 2 | 10 | |||
| 4 Nov | 7543.25 | 119.5 | -17.95 | 31.79 | 8 | 7 | 7 | |||
| 24 Oct | 7699.05 | 137.45 | 137.45 | - | 0 | 0 | 0 | |||
| 14 Oct | 7432.10 | 0 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 8400 expiring on 26DEC2024
Delta for 8400 CE is -
Historical price for 8400 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 1004, which was -240.95 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 196
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 1244.95, which was 156.60 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 207
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 1088.35, which was 98.35 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 215
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 990, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 224
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 929.35, which was -16.65 lower than the previous day. The implied volatity was 44.58, the open interest changed by -14 which decreased total open position to 236
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 946, which was 99.00 higher than the previous day. The implied volatity was 31.06, the open interest changed by -16 which decreased total open position to 250
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 847, which was 227.65 higher than the previous day. The implied volatity was 35.78, the open interest changed by -16 which decreased total open position to 268
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 619.35, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 284
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 655, which was 59.85 higher than the previous day. The implied volatity was 26.95, the open interest changed by -4 which decreased total open position to 284
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 595.15, which was 26.50 higher than the previous day. The implied volatity was 28.20, the open interest changed by 0 which decreased total open position to 289
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 568.65, which was 44.65 higher than the previous day. The implied volatity was 21.57, the open interest changed by -5 which decreased total open position to 289
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 524, which was 53.95 higher than the previous day. The implied volatity was 23.73, the open interest changed by -7 which decreased total open position to 294
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 470.05, which was 20.05 higher than the previous day. The implied volatity was 25.37, the open interest changed by -5 which decreased total open position to 301
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 450, which was -16.00 lower than the previous day. The implied volatity was 25.37, the open interest changed by -17 which decreased total open position to 304
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 466, which was -4.00 lower than the previous day. The implied volatity was 29.57, the open interest changed by -1 which decreased total open position to 321
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 470, which was 50.00 higher than the previous day. The implied volatity was 28.67, the open interest changed by 15 which increased total open position to 323
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 420, which was -42.35 lower than the previous day. The implied volatity was 26.13, the open interest changed by -8 which decreased total open position to 309
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 462.35, which was 20.35 higher than the previous day. The implied volatity was 25.94, the open interest changed by 0 which decreased total open position to 318
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 442, which was -3.00 lower than the previous day. The implied volatity was 29.66, the open interest changed by -8 which decreased total open position to 318
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 445, which was 175.00 higher than the previous day. The implied volatity was 29.07, the open interest changed by 80 which increased total open position to 326
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 270, which was 41.65 higher than the previous day. The implied volatity was 26.66, the open interest changed by 21 which increased total open position to 267
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 228.35, which was 29.15 higher than the previous day. The implied volatity was 26.88, the open interest changed by 22 which increased total open position to 246
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 199.2, which was 0.00 lower than the previous day. The implied volatity was 28.38, the open interest changed by 146 which increased total open position to 223
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 199.2, which was 49.20 higher than the previous day. The implied volatity was 28.38, the open interest changed by 145 which increased total open position to 223
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 150, which was -12.80 lower than the previous day. The implied volatity was 25.46, the open interest changed by 17 which increased total open position to 77
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 162.8, which was -32.20 lower than the previous day. The implied volatity was 22.94, the open interest changed by -1 which decreased total open position to 60
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 195, which was -11.00 lower than the previous day. The implied volatity was 25.53, the open interest changed by 18 which increased total open position to 61
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 206, which was -5.75 lower than the previous day. The implied volatity was 26.51, the open interest changed by 12 which increased total open position to 45
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 211.75, which was 20.05 higher than the previous day. The implied volatity was 27.32, the open interest changed by 10 which increased total open position to 32
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 191.7, which was 31.70 higher than the previous day. The implied volatity was 29.20, the open interest changed by 4 which increased total open position to 21
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 160, which was -0.15 lower than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 17
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 160.15, which was 50.15 higher than the previous day. The implied volatity was 28.01, the open interest changed by 5 which increased total open position to 16
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 110, which was -9.50 lower than the previous day. The implied volatity was 31.00, the open interest changed by 2 which increased total open position to 10
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 119.5, which was -17.95 lower than the previous day. The implied volatity was 31.79, the open interest changed by 7 which increased total open position to 7
On 24 Oct COFORGE was trading at 7699.05. The strike last trading price was 137.45, which was 137.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct COFORGE was trading at 7432.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 26DEC2024 8400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.97
Theta: -4.01
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 9.2 | 2.10 | 50.66 | 5,298 | 2,310 | 3,113 |
| 19 Dec | 9657.10 | 7.1 | -2.60 | 53.45 | 701 | -121 | 803 |
| 18 Dec | 9471.35 | 9.7 | 1.25 | 47.10 | 257 | -75 | 925 |
| 17 Dec | 9402.95 | 8.45 | -0.50 | 41.45 | 1,092 | -54 | 1,015 |
| 16 Dec | 9284.70 | 8.95 | -0.75 | 35.88 | 722 | -14 | 1,078 |
| 13 Dec | 9300.75 | 9.7 | -5.55 | 32.88 | 1,224 | 101 | 1,096 |
| 12 Dec | 9195.95 | 15.25 | -11.10 | 31.51 | 2,540 | -50 | 1,005 |
| 11 Dec | 8996.20 | 26.35 | -8.55 | 28.75 | 707 | -1 | 1,061 |
| 10 Dec | 9008.55 | 34.9 | -12.50 | 30.48 | 549 | 68 | 1,062 |
| 9 Dec | 8918.60 | 47.4 | -0.40 | 30.07 | 723 | 231 | 996 |
| 6 Dec | 8901.45 | 47.8 | -17.50 | 27.55 | 1,005 | -107 | 773 |
| 5 Dec | 8817.80 | 65.3 | -24.95 | 28.04 | 1,116 | 156 | 881 |
| 4 Dec | 8765.90 | 90.25 | -12.30 | 28.55 | 483 | 115 | 726 |
| 3 Dec | 8718.25 | 102.55 | -12.45 | 28.59 | 734 | 40 | 602 |
| 2 Dec | 8710.70 | 115 | -20.00 | 28.78 | 542 | 47 | 563 |
| 29 Nov | 8685.85 | 135 | -41.00 | 29.53 | 820 | 152 | 517 |
| 28 Nov | 8661.05 | 176 | 12.00 | 32.10 | 547 | -11 | 370 |
| 27 Nov | 8672.90 | 164 | -28.40 | 32.24 | 208 | 46 | 381 |
| 26 Nov | 8616.55 | 192.4 | -7.55 | 31.90 | 170 | 79 | 335 |
| 25 Nov | 8611.60 | 199.95 | -133.45 | 32.44 | 465 | 253 | 253 |
| 22 Nov | 8327.50 | 333.4 | -1178.30 | 32.91 | 8 | 4 | 4 |
| 21 Nov | 8210.10 | 1511.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 8116.50 | 1511.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 8116.50 | 1511.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 8006.60 | 1511.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 8074.00 | 1511.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 8056.20 | 1511.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 8099.25 | 1511.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 8066.90 | 1511.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 7953.80 | 1511.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 7853.35 | 1511.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 7829.50 | 1511.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 7546.50 | 1511.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 7543.25 | 1511.7 | 1511.70 | - | 0 | 0 | 0 |
| 24 Oct | 7699.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 7432.10 | 0 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 8400 expiring on 26DEC2024
Delta for 8400 PE is -0.04
Historical price for 8400 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 9.2, which was 2.10 higher than the previous day. The implied volatity was 50.66, the open interest changed by 2310 which increased total open position to 3113
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 7.1, which was -2.60 lower than the previous day. The implied volatity was 53.45, the open interest changed by -121 which decreased total open position to 803
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 9.7, which was 1.25 higher than the previous day. The implied volatity was 47.10, the open interest changed by -75 which decreased total open position to 925
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 8.45, which was -0.50 lower than the previous day. The implied volatity was 41.45, the open interest changed by -54 which decreased total open position to 1015
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 8.95, which was -0.75 lower than the previous day. The implied volatity was 35.88, the open interest changed by -14 which decreased total open position to 1078
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 9.7, which was -5.55 lower than the previous day. The implied volatity was 32.88, the open interest changed by 101 which increased total open position to 1096
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 15.25, which was -11.10 lower than the previous day. The implied volatity was 31.51, the open interest changed by -50 which decreased total open position to 1005
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 26.35, which was -8.55 lower than the previous day. The implied volatity was 28.75, the open interest changed by -1 which decreased total open position to 1061
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 34.9, which was -12.50 lower than the previous day. The implied volatity was 30.48, the open interest changed by 68 which increased total open position to 1062
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 47.4, which was -0.40 lower than the previous day. The implied volatity was 30.07, the open interest changed by 231 which increased total open position to 996
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 47.8, which was -17.50 lower than the previous day. The implied volatity was 27.55, the open interest changed by -107 which decreased total open position to 773
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 65.3, which was -24.95 lower than the previous day. The implied volatity was 28.04, the open interest changed by 156 which increased total open position to 881
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 90.25, which was -12.30 lower than the previous day. The implied volatity was 28.55, the open interest changed by 115 which increased total open position to 726
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 102.55, which was -12.45 lower than the previous day. The implied volatity was 28.59, the open interest changed by 40 which increased total open position to 602
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 115, which was -20.00 lower than the previous day. The implied volatity was 28.78, the open interest changed by 47 which increased total open position to 563
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 135, which was -41.00 lower than the previous day. The implied volatity was 29.53, the open interest changed by 152 which increased total open position to 517
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 176, which was 12.00 higher than the previous day. The implied volatity was 32.10, the open interest changed by -11 which decreased total open position to 370
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 164, which was -28.40 lower than the previous day. The implied volatity was 32.24, the open interest changed by 46 which increased total open position to 381
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 192.4, which was -7.55 lower than the previous day. The implied volatity was 31.90, the open interest changed by 79 which increased total open position to 335
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 199.95, which was -133.45 lower than the previous day. The implied volatity was 32.44, the open interest changed by 253 which increased total open position to 253
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 333.4, which was -1178.30 lower than the previous day. The implied volatity was 32.91, the open interest changed by 4 which increased total open position to 4
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 1511.7, 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 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 1511.7, 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 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 1511.7, 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 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 1511.7, 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 1511.7, 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 1511.7, 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 1511.7, 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 1511.7, 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 1511.7, 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 1511.7, 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 1511.7, 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 1511.7, 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 1511.7, which was 1511.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Oct COFORGE was trading at 7699.05. The strike last trading price was 0, 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 14 Oct COFORGE was trading at 7432.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
