COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 8500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 906.4 | -253.60 | - | 288 | -168 | 845 | |||
| 19 Dec | 9657.10 | 1160 | 185.00 | - | 72 | -36 | 1,013 | |||
| 18 Dec | 9471.35 | 975 | 58.30 | - | 13 | -11 | 1,050 | |||
| 17 Dec | 9402.95 | 916.7 | 83.70 | - | 115 | -104 | 1,061 | |||
| 16 Dec | 9284.70 | 833 | 78.00 | 42.00 | 119 | -73 | 1,168 | |||
|
|
||||||||||
| 13 Dec | 9300.75 | 755 | 20.00 | - | 38 | -25 | 1,241 | |||
| 12 Dec | 9195.95 | 735 | 178.45 | 27.57 | 127 | -37 | 1,266 | |||
| 11 Dec | 8996.20 | 556.55 | -3.45 | 26.71 | 67 | -3 | 1,303 | |||
| 10 Dec | 9008.55 | 560 | 53.05 | 24.94 | 74 | -5 | 1,306 | |||
| 9 Dec | 8918.60 | 506.95 | 24.50 | 26.97 | 112 | 40 | 1,311 | |||
| 6 Dec | 8901.45 | 482.45 | 25.40 | 21.57 | 193 | 35 | 1,273 | |||
| 5 Dec | 8817.80 | 457.05 | 57.05 | 25.79 | 274 | 3 | 1,236 | |||
| 4 Dec | 8765.90 | 400 | 21.60 | 25.78 | 276 | -18 | 1,232 | |||
| 3 Dec | 8718.25 | 378.4 | -16.00 | 25.24 | 297 | 1 | 1,252 | |||
| 2 Dec | 8710.70 | 394.4 | -1.80 | 28.85 | 287 | 33 | 1,254 | |||
| 29 Nov | 8685.85 | 396.2 | 41.20 | 27.66 | 640 | 140 | 1,216 | |||
| 28 Nov | 8661.05 | 355 | -52.00 | 25.97 | 458 | 15 | 1,075 | |||
| 27 Nov | 8672.90 | 407 | 37.05 | 27.21 | 596 | -87 | 1,060 | |||
| 26 Nov | 8616.55 | 369.95 | -20.05 | 28.37 | 265 | 23 | 1,147 | |||
| 25 Nov | 8611.60 | 390 | 158.00 | 29.61 | 2,979 | 901 | 1,124 | |||
| 22 Nov | 8327.50 | 232 | 38.00 | 27.36 | 449 | 170 | 393 | |||
| 21 Nov | 8210.10 | 194 | 34.40 | 27.41 | 217 | 77 | 224 | |||
| 20 Nov | 8116.50 | 159.6 | 0.00 | 27.75 | 169 | 86 | 147 | |||
| 19 Nov | 8116.50 | 159.6 | 25.10 | 27.75 | 169 | 86 | 147 | |||
| 18 Nov | 8006.60 | 134.5 | -15.50 | 26.99 | 15 | 10 | 61 | |||
| 14 Nov | 8074.00 | 150 | -8.40 | 24.90 | 70 | 45 | 50 | |||
| 13 Nov | 8056.20 | 158.4 | -3.60 | 25.29 | 6 | 4 | 5 | |||
| 11 Nov | 8066.90 | 162 | -49.15 | 25.95 | 1 | 0 | 0 | |||
| 8 Nov | 7953.80 | 211.15 | 3.81 | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 8500 expiring on 26DEC2024
Delta for 8500 CE is -
Historical price for 8500 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 906.4, which was -253.60 lower than the previous day. The implied volatity was -, the open interest changed by -168 which decreased total open position to 845
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 1160, which was 185.00 higher than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 1013
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 975, which was 58.30 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 1050
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 916.7, which was 83.70 higher than the previous day. The implied volatity was -, the open interest changed by -104 which decreased total open position to 1061
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 833, which was 78.00 higher than the previous day. The implied volatity was 42.00, the open interest changed by -73 which decreased total open position to 1168
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 755, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1241
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 735, which was 178.45 higher than the previous day. The implied volatity was 27.57, the open interest changed by -37 which decreased total open position to 1266
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 556.55, which was -3.45 lower than the previous day. The implied volatity was 26.71, the open interest changed by -3 which decreased total open position to 1303
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 560, which was 53.05 higher than the previous day. The implied volatity was 24.94, the open interest changed by -5 which decreased total open position to 1306
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 506.95, which was 24.50 higher than the previous day. The implied volatity was 26.97, the open interest changed by 40 which increased total open position to 1311
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 482.45, which was 25.40 higher than the previous day. The implied volatity was 21.57, the open interest changed by 35 which increased total open position to 1273
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 457.05, which was 57.05 higher than the previous day. The implied volatity was 25.79, the open interest changed by 3 which increased total open position to 1236
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 400, which was 21.60 higher than the previous day. The implied volatity was 25.78, the open interest changed by -18 which decreased total open position to 1232
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 378.4, which was -16.00 lower than the previous day. The implied volatity was 25.24, the open interest changed by 1 which increased total open position to 1252
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 394.4, which was -1.80 lower than the previous day. The implied volatity was 28.85, the open interest changed by 33 which increased total open position to 1254
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 396.2, which was 41.20 higher than the previous day. The implied volatity was 27.66, the open interest changed by 140 which increased total open position to 1216
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 355, which was -52.00 lower than the previous day. The implied volatity was 25.97, the open interest changed by 15 which increased total open position to 1075
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 407, which was 37.05 higher than the previous day. The implied volatity was 27.21, the open interest changed by -87 which decreased total open position to 1060
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 369.95, which was -20.05 lower than the previous day. The implied volatity was 28.37, the open interest changed by 23 which increased total open position to 1147
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 390, which was 158.00 higher than the previous day. The implied volatity was 29.61, the open interest changed by 901 which increased total open position to 1124
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 232, which was 38.00 higher than the previous day. The implied volatity was 27.36, the open interest changed by 170 which increased total open position to 393
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 194, which was 34.40 higher than the previous day. The implied volatity was 27.41, the open interest changed by 77 which increased total open position to 224
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 159.6, which was 0.00 lower than the previous day. The implied volatity was 27.75, the open interest changed by 86 which increased total open position to 147
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 159.6, which was 25.10 higher than the previous day. The implied volatity was 27.75, the open interest changed by 86 which increased total open position to 147
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 134.5, which was -15.50 lower than the previous day. The implied volatity was 26.99, the open interest changed by 10 which increased total open position to 61
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 150, which was -8.40 lower than the previous day. The implied volatity was 24.90, the open interest changed by 45 which increased total open position to 50
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 158.4, which was -3.60 lower than the previous day. The implied volatity was 25.29, the open interest changed by 4 which increased total open position to 5
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 162, which was -49.15 lower than the previous day. The implied volatity was 25.95, 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 211.15, which was lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
| COFORGE 26DEC2024 8500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 1.11
Theta: -4.29
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 10.45 | 2.65 | 47.46 | 5,233 | -553 | 1,848 |
| 19 Dec | 9657.10 | 7.8 | -2.70 | 50.47 | 2,243 | 526 | 2,401 |
| 18 Dec | 9471.35 | 10.5 | 0.80 | 44.00 | 907 | -64 | 1,877 |
| 17 Dec | 9402.95 | 9.7 | -1.10 | 38.95 | 1,372 | 6 | 1,943 |
| 16 Dec | 9284.70 | 10.8 | -1.10 | 33.71 | 963 | 65 | 1,938 |
| 13 Dec | 9300.75 | 11.9 | -7.50 | 31.14 | 2,676 | -382 | 1,873 |
| 12 Dec | 9195.95 | 19.4 | -15.60 | 30.02 | 4,240 | -33 | 2,257 |
| 11 Dec | 8996.20 | 35 | -11.25 | 27.56 | 1,345 | 87 | 2,296 |
| 10 Dec | 9008.55 | 46.25 | -15.60 | 29.58 | 1,609 | 31 | 2,204 |
| 9 Dec | 8918.60 | 61.85 | -2.65 | 29.18 | 1,236 | 317 | 2,177 |
| 6 Dec | 8901.45 | 64.5 | -20.30 | 27.08 | 1,548 | 165 | 1,844 |
| 5 Dec | 8817.80 | 84.8 | -28.20 | 27.41 | 1,698 | 110 | 1,680 |
| 4 Dec | 8765.90 | 113 | -18.00 | 27.71 | 959 | 47 | 1,569 |
| 3 Dec | 8718.25 | 131 | -13.00 | 28.24 | 2,124 | 110 | 1,534 |
| 2 Dec | 8710.70 | 144 | -23.95 | 28.27 | 1,080 | 80 | 1,443 |
| 29 Nov | 8685.85 | 167.95 | -43.95 | 29.33 | 1,932 | 274 | 1,363 |
| 28 Nov | 8661.05 | 211.9 | 14.90 | 31.79 | 1,827 | 205 | 1,092 |
| 27 Nov | 8672.90 | 197 | -33.00 | 31.88 | 970 | 233 | 887 |
| 26 Nov | 8616.55 | 230 | -5.00 | 31.62 | 501 | 70 | 654 |
| 25 Nov | 8611.60 | 235 | -155.90 | 31.88 | 1,282 | 582 | 582 |
| 22 Nov | 8327.50 | 390.9 | -601.75 | 33.21 | 45 | 26 | 26 |
| 21 Nov | 8210.10 | 992.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 8116.50 | 992.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 8116.50 | 992.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 8006.60 | 992.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 8074.00 | 992.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 8056.20 | 992.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 8066.90 | 992.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 7953.80 | 992.65 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 8500 expiring on 26DEC2024
Delta for 8500 PE is -0.04
Historical price for 8500 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 10.45, which was 2.65 higher than the previous day. The implied volatity was 47.46, the open interest changed by -553 which decreased total open position to 1848
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 7.8, which was -2.70 lower than the previous day. The implied volatity was 50.47, the open interest changed by 526 which increased total open position to 2401
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 10.5, which was 0.80 higher than the previous day. The implied volatity was 44.00, the open interest changed by -64 which decreased total open position to 1877
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 9.7, which was -1.10 lower than the previous day. The implied volatity was 38.95, the open interest changed by 6 which increased total open position to 1943
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 10.8, which was -1.10 lower than the previous day. The implied volatity was 33.71, the open interest changed by 65 which increased total open position to 1938
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 11.9, which was -7.50 lower than the previous day. The implied volatity was 31.14, the open interest changed by -382 which decreased total open position to 1873
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 19.4, which was -15.60 lower than the previous day. The implied volatity was 30.02, the open interest changed by -33 which decreased total open position to 2257
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 35, which was -11.25 lower than the previous day. The implied volatity was 27.56, the open interest changed by 87 which increased total open position to 2296
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 46.25, which was -15.60 lower than the previous day. The implied volatity was 29.58, the open interest changed by 31 which increased total open position to 2204
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 61.85, which was -2.65 lower than the previous day. The implied volatity was 29.18, the open interest changed by 317 which increased total open position to 2177
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 64.5, which was -20.30 lower than the previous day. The implied volatity was 27.08, the open interest changed by 165 which increased total open position to 1844
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 84.8, which was -28.20 lower than the previous day. The implied volatity was 27.41, the open interest changed by 110 which increased total open position to 1680
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 113, which was -18.00 lower than the previous day. The implied volatity was 27.71, the open interest changed by 47 which increased total open position to 1569
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 131, which was -13.00 lower than the previous day. The implied volatity was 28.24, the open interest changed by 110 which increased total open position to 1534
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 144, which was -23.95 lower than the previous day. The implied volatity was 28.27, the open interest changed by 80 which increased total open position to 1443
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 167.95, which was -43.95 lower than the previous day. The implied volatity was 29.33, the open interest changed by 274 which increased total open position to 1363
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 211.9, which was 14.90 higher than the previous day. The implied volatity was 31.79, the open interest changed by 205 which increased total open position to 1092
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 197, which was -33.00 lower than the previous day. The implied volatity was 31.88, the open interest changed by 233 which increased total open position to 887
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 230, which was -5.00 lower than the previous day. The implied volatity was 31.62, the open interest changed by 70 which increased total open position to 654
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 235, which was -155.90 lower than the previous day. The implied volatity was 31.88, the open interest changed by 582 which increased total open position to 582
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 390.9, which was -601.75 lower than the previous day. The implied volatity was 33.21, the open interest changed by 26 which increased total open position to 26
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 992.65, 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 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 992.65, 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 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 992.65, 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 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 992.65, 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 992.65, 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 992.65, 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 992.65, 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 992.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
