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

8074 17.80 (0.22%)

Back to Option Chain


Historical option data for COFORGE

14 Nov 2024 04:10 PM IST
COFORGE 28NOV2024 8500 CE
Delta: 0.17
Vega: 4.03
Theta: -3.79
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.17

Historical price for 8500 CE is as follows

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: -0.76
Vega: 4.96
Theta: -3.81
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.76

Historical price for 8500 PE is as follows

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