COFORGE
Coforge Limited
Historical option data for COFORGE
21 Nov 2024 04:10 PM IST
| COFORGE 28NOV2024 8600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 2.41
Theta: -4.95
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 8210.10 | 19.75 | 1.75 | 27.12 | 849.5 | -27.5 | 513 | |||
| 20 Nov | 8116.50 | 18 | 0.00 | 28.82 | 1,536 | 33 | 519.5 | |||
| 19 Nov | 8116.50 | 18 | 8.50 | 28.82 | 1,536 | 12 | 519.5 | |||
| 18 Nov | 8006.60 | 9.5 | -12.35 | 25.86 | 820.5 | 16.5 | 507 | |||
| 14 Nov | 8074.00 | 21.85 | -8.30 | 24.13 | 503.5 | 27.5 | 492 | |||
| 13 Nov | 8056.20 | 30.15 | -0.35 | 25.53 | 418.5 | -1.5 | 463 | |||
| 12 Nov | 8099.25 | 30.5 | -6.95 | 25.06 | 517 | 44 | 465 | |||
| 11 Nov | 8066.90 | 37.45 | 4.70 | 26.61 | 655.5 | 46.5 | 421.5 | |||
| 8 Nov | 7953.80 | 32.75 | -1.95 | 27.90 | 578 | 69.5 | 384 | |||
| 7 Nov | 7853.35 | 34.7 | -11.20 | 30.05 | 212.5 | 12.5 | 317 | |||
| 6 Nov | 7829.50 | 45.9 | 21.30 | 32.26 | 559.5 | 57.5 | 305.5 | |||
| 5 Nov | 7546.50 | 24.6 | -9.90 | 35.02 | 105 | -8.5 | 249.5 | |||
|
|
||||||||||
| 4 Nov | 7543.25 | 34.5 | -10.50 | 37.03 | 142 | 31.5 | 260 | |||
| 1 Nov | 7552.70 | 45 | -9.80 | 36.90 | 39.5 | 14 | 229 | |||
| 31 Oct | 7624.10 | 54.8 | -8.95 | - | 334 | 24 | 219 | |||
| 30 Oct | 7742.40 | 63.75 | 3.75 | - | 274 | 89 | 195 | |||
| 29 Oct | 7753.75 | 60 | -7.90 | - | 130 | 17 | 106 | |||
| 28 Oct | 7705.35 | 67.9 | -13.10 | - | 172 | 72 | 89 | |||
| 25 Oct | 7739.85 | 81 | - | 21 | 17 | 17 | ||||
For Coforge Limited - strike price 8600 expiring on 28NOV2024
Delta for 8600 CE is 0.13
Historical price for 8600 CE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 19.75, which was 1.75 higher than the previous day. The implied volatity was 27.12, the open interest changed by -55 which decreased total open position to 1026
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was 28.82, the open interest changed by 66 which increased total open position to 1039
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 18, which was 8.50 higher than the previous day. The implied volatity was 28.82, the open interest changed by 24 which increased total open position to 1039
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 9.5, which was -12.35 lower than the previous day. The implied volatity was 25.86, the open interest changed by 33 which increased total open position to 1014
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 21.85, which was -8.30 lower than the previous day. The implied volatity was 24.13, the open interest changed by 55 which increased total open position to 984
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 30.15, which was -0.35 lower than the previous day. The implied volatity was 25.53, the open interest changed by -3 which decreased total open position to 926
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 30.5, which was -6.95 lower than the previous day. The implied volatity was 25.06, the open interest changed by 88 which increased total open position to 930
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 37.45, which was 4.70 higher than the previous day. The implied volatity was 26.61, the open interest changed by 93 which increased total open position to 843
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 32.75, which was -1.95 lower than the previous day. The implied volatity was 27.90, the open interest changed by 139 which increased total open position to 768
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 34.7, which was -11.20 lower than the previous day. The implied volatity was 30.05, the open interest changed by 25 which increased total open position to 634
On 6 Nov COFORGE was trading at 7829.50. The strike last trading price was 45.9, which was 21.30 higher than the previous day. The implied volatity was 32.26, the open interest changed by 115 which increased total open position to 611
On 5 Nov COFORGE was trading at 7546.50. The strike last trading price was 24.6, which was -9.90 lower than the previous day. The implied volatity was 35.02, the open interest changed by -17 which decreased total open position to 499
On 4 Nov COFORGE was trading at 7543.25. The strike last trading price was 34.5, which was -10.50 lower than the previous day. The implied volatity was 37.03, the open interest changed by 63 which increased total open position to 520
On 1 Nov COFORGE was trading at 7552.70. The strike last trading price was 45, which was -9.80 lower than the previous day. The implied volatity was 36.90, the open interest changed by 28 which increased total open position to 458
On 31 Oct COFORGE was trading at 7624.10. The strike last trading price was 54.8, which was -8.95 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 63.75, which was 3.75 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 60, which was -7.90 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 67.9, which was -13.10 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 81, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 28NOV2024 8600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 2.60
Theta: -3.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 8210.10 | 385.85 | -94.05 | 28.91 | 2.5 | 1 | 3.5 |
| 20 Nov | 8116.50 | 479.9 | 0.00 | - | 1.5 | 0.5 | 2.5 |
| 19 Nov | 8116.50 | 479.9 | -65.20 | - | 1.5 | 0.5 | 2.5 |
| 18 Nov | 8006.60 | 545.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 8074.00 | 545.1 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 13 Nov | 8056.20 | 545.1 | -31.50 | 35.76 | 0.5 | 0 | 1.5 |
| 12 Nov | 8099.25 | 576.6 | -0.20 | 39.62 | 1 | 0 | 1 |
| 11 Nov | 8066.90 | 576.8 | -55.55 | 36.34 | 1.5 | -0.5 | 0.5 |
| 8 Nov | 7953.80 | 632.35 | -1105.15 | 19.95 | 1 | 0.5 | 0.5 |
| 7 Nov | 7853.35 | 1737.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 7829.50 | 1737.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 7546.50 | 1737.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 7543.25 | 1737.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 7552.70 | 1737.5 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 7624.10 | 1737.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 7742.40 | 1737.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7753.75 | 1737.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7705.35 | 1737.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7739.85 | 1737.5 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 8600 expiring on 28NOV2024
Delta for 8600 PE is -0.85
Historical price for 8600 PE is as follows
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 385.85, which was -94.05 lower than the previous day. The implied volatity was 28.91, the open interest changed by 2 which increased total open position to 7
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 479.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 479.9, which was -65.20 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 545.1, 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 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 545.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 545.1, which was -31.50 lower than the previous day. The implied volatity was 35.76, the open interest changed by 0 which decreased total open position to 3
On 12 Nov COFORGE was trading at 8099.25. The strike last trading price was 576.6, which was -0.20 lower than the previous day. The implied volatity was 39.62, the open interest changed by 0 which decreased total open position to 2
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 576.8, which was -55.55 lower than the previous day. The implied volatity was 36.34, the open interest changed by -1 which decreased total open position to 1
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 632.35, which was -1105.15 lower than the previous day. The implied volatity was 19.95, the open interest changed by 1 which increased total open position to 1
On 7 Nov COFORGE was trading at 7853.35. The strike last trading price was 1737.5, 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 1737.5, 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 1737.5, 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 1737.5, 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 1737.5, 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 1737.5, 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 1737.5, 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 1737.5, 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 1737.5, 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 1737.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
