COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 8500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 3.19
Theta: -6.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 8210.10 | 33.05 | 9.35 | 26.38 | 1,850 | -100.5 | 710.5 | |||
| 20 Nov | 8116.50 | 23.7 | 0.00 | 26.65 | 2,546 | -30 | 812.5 | |||
| 19 Nov | 8116.50 | 23.7 | 7.25 | 26.65 | 2,546 | -28.5 | 812.5 | |||
| 18 Nov | 8006.60 | 16.45 | -17.30 | 25.46 | 1,805.5 | -18.5 | 851.5 | |||
| 14 Nov | 8074.00 | 33.75 | -9.40 | 23.74 | 1,229.5 | -8 | 865.5 | |||
| 13 Nov | 8056.20 | 43.15 | 0.40 | 24.92 | 1,272.5 | 68 | 875.5 | |||
| 12 Nov | 8099.25 | 42.75 | -8.45 | 24.33 | 1,132.5 | 121.5 | 802 | |||
| 11 Nov | 8066.90 | 51.2 | 6.95 | 25.98 | 1,125 | 28 | 680 | |||
| 8 Nov | 7953.80 | 44.25 | -1.25 | 27.48 | 1,229.5 | 38 | 653.5 | |||
| 7 Nov | 7853.35 | 45.5 | -12.75 | 29.61 | 545.5 | 30 | 612 | |||
| 6 Nov | 7829.50 | 58.25 | 27.25 | 31.82 | 1,214 | 80.5 | 587 | |||
| 5 Nov | 7546.50 | 31 | -13.10 | 34.54 | 319.5 | -39.5 | 507.5 | |||
| 4 Nov | 7543.25 | 44.1 | -14.35 | 36.97 | 385 | 29.5 | 547 | |||
| 1 Nov | 7552.70 | 58.45 | -7.85 | 37.29 | 89 | -16 | 518 | |||
|
|
||||||||||
| 31 Oct | 7624.10 | 66.3 | -10.20 | - | 1,008 | -2 | 540 | |||
| 30 Oct | 7742.40 | 76.5 | 2.35 | - | 910 | 169 | 539 | |||
| 29 Oct | 7753.75 | 74.15 | -6.50 | - | 564 | -20 | 371 | |||
| 28 Oct | 7705.35 | 80.65 | -16.90 | - | 469 | 104 | 390 | |||
| 25 Oct | 7739.85 | 97.55 | 12.90 | - | 282 | 93 | 286 | |||
| 24 Oct | 7699.05 | 84.65 | - | 344 | 192 | 192 | ||||
For Coforge Limited - strike price 8500 expiring on 28NOV2024
Delta for 8500 CE is 0.20
Historical price for 8500 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 33.05, which was 9.35 higher than the previous day. The implied volatity was 26.38, the open interest changed by -201 which decreased total open position to 1421
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was 26.65, the open interest changed by -60 which decreased total open position to 1625
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 23.7, which was 7.25 higher than the previous day. The implied volatity was 26.65, the open interest changed by -57 which decreased total open position to 1625
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 16.45, which was -17.30 lower than the previous day. The implied volatity was 25.46, the open interest changed by -37 which decreased total open position to 1703
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 33.75, which was -9.40 lower than the previous day. The implied volatity was 23.74, the open interest changed by -16 which decreased total open position to 1731
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 43.15, which was 0.40 higher than the previous day. The implied volatity was 24.92, the open interest changed by 136 which increased total open position to 1751
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 42.75, which was -8.45 lower than the previous day. The implied volatity was 24.33, the open interest changed by 243 which increased total open position to 1604
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 51.2, which was 6.95 higher than the previous day. The implied volatity was 25.98, the open interest changed by 56 which increased total open position to 1360
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 44.25, which was -1.25 lower than the previous day. The implied volatity was 27.48, the open interest changed by 76 which increased total open position to 1307
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 45.5, which was -12.75 lower than the previous day. The implied volatity was 29.61, the open interest changed by 60 which increased total open position to 1224
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 58.25, which was 27.25 higher than the previous day. The implied volatity was 31.82, the open interest changed by 161 which increased total open position to 1174
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 31, which was -13.10 lower than the previous day. The implied volatity was 34.54, the open interest changed by -79 which decreased total open position to 1015
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 44.1, which was -14.35 lower than the previous day. The implied volatity was 36.97, the open interest changed by 59 which increased total open position to 1094
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 58.45, which was -7.85 lower than the previous day. The implied volatity was 37.29, the open interest changed by -32 which decreased total open position to 1036
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 66.3, which was -10.20 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 76.5, which was 2.35 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 74.15, which was -6.50 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 80.65, which was -16.90 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 97.55, which was 12.90 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 84.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 28NOV2024 8500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 3.65
Theta: -6.83
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 317.65 | -107.35 | 33.00 | 110.5 | 24.5 | 130.5 |
| 20 Nov | 8116.50 | 425 | 0.00 | 32.69 | 215.5 | 44 | 119.5 |
| 19 Nov | 8116.50 | 425 | -69.10 | 32.69 | 215.5 | 57.5 | 119.5 |
| 18 Nov | 8006.60 | 494.1 | 49.80 | 35.88 | 22 | 2.5 | 62.5 |
| 14 Nov | 8074.00 | 444.3 | -22.85 | 31.68 | 143.5 | -32.5 | 60 |
| 13 Nov | 8056.20 | 467.15 | 21.65 | 35.50 | 106.5 | 17 | 93 |
| 12 Nov | 8099.25 | 445.5 | -31.20 | 29.54 | 86.5 | 61 | 83 |
| 11 Nov | 8066.90 | 476.7 | -88.30 | 32.18 | 11 | 6 | 21.5 |
| 8 Nov | 7953.80 | 565 | -166.10 | 26.69 | 19.5 | 12.5 | 15.5 |
| 7 Nov | 7853.35 | 731.1 | 73.80 | 45.73 | 1 | 0.5 | 3 |
| 6 Nov | 7829.50 | 657.3 | -244.95 | 30.84 | 5.5 | -2.5 | 3 |
| 5 Nov | 7546.50 | 902.25 | -19.70 | - | 1.5 | 0 | 6 |
| 4 Nov | 7543.25 | 921.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 7552.70 | 921.95 | 145.85 | 36.41 | 3.5 | 0 | 6 |
| 31 Oct | 7624.10 | 776.1 | 0.00 | - | 0 | 6 | 0 |
| 30 Oct | 7742.40 | 776.1 | -807.70 | - | 94 | 6 | 6 |
| 29 Oct | 7753.75 | 1583.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7705.35 | 1583.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7739.85 | 1583.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7699.05 | 1583.8 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 8500 expiring on 28NOV2024
Delta for 8500 PE is -0.75
Historical price for 8500 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 317.65, which was -107.35 lower than the previous day. The implied volatity was 33.00, the open interest changed by 49 which increased total open position to 261
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 425, which was 0.00 lower than the previous day. The implied volatity was 32.69, the open interest changed by 88 which increased total open position to 239
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 425, which was -69.10 lower than the previous day. The implied volatity was 32.69, the open interest changed by 115 which increased total open position to 239
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 494.1, which was 49.80 higher than the previous day. The implied volatity was 35.88, the open interest changed by 5 which increased total open position to 125
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 444.3, which was -22.85 lower than the previous day. The implied volatity was 31.68, the open interest changed by -65 which decreased total open position to 120
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 467.15, which was 21.65 higher than the previous day. The implied volatity was 35.50, the open interest changed by 34 which increased total open position to 186
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 445.5, which was -31.20 lower than the previous day. The implied volatity was 29.54, the open interest changed by 122 which increased total open position to 166
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 476.7, which was -88.30 lower than the previous day. The implied volatity was 32.18, the open interest changed by 12 which increased total open position to 43
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 565, which was -166.10 lower than the previous day. The implied volatity was 26.69, the open interest changed by 25 which increased total open position to 31
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 731.1, which was 73.80 higher than the previous day. The implied volatity was 45.73, the open interest changed by 1 which increased total open position to 6
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 657.3, which was -244.95 lower than the previous day. The implied volatity was 30.84, the open interest changed by -5 which decreased total open position to 6
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 902.25, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 921.95, 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 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 921.95, which was 145.85 higher than the previous day. The implied volatity was 36.41, the open interest changed by 0 which decreased total open position to 12
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 776.1, 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 776.1, which was -807.70 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 1583.8, 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 1583.8, 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 1583.8, 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 1583.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
