COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 8600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.29
Theta: -3.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 9370.45 | 814.2 | -216.80 | 29.97 | 234 | -128 | 466 | |||
| 19 Dec | 9657.10 | 1031 | 164.00 | - | 51 | -18 | 594 | |||
| 18 Dec | 9471.35 | 867 | 77.25 | - | 18 | -4 | 613 | |||
| 17 Dec | 9402.95 | 789.75 | 64.75 | - | 37 | -25 | 618 | |||
| 16 Dec | 9284.70 | 725 | -18.25 | 34.56 | 4 | -2 | 644 | |||
| 13 Dec | 9300.75 | 743.25 | 96.25 | 22.49 | 20 | -12 | 648 | |||
| 12 Dec | 9195.95 | 647 | 184.65 | 28.62 | 152 | -53 | 662 | |||
| 11 Dec | 8996.20 | 462.35 | -10.65 | 24.29 | 57 | 0 | 715 | |||
| 10 Dec | 9008.55 | 473 | 50.55 | 24.39 | 76 | -14 | 714 | |||
| 9 Dec | 8918.60 | 422.45 | 18.20 | 25.79 | 44 | -10 | 727 | |||
| 6 Dec | 8901.45 | 404.25 | 25.25 | 21.96 | 180 | -4 | 739 | |||
| 5 Dec | 8817.80 | 379 | 50.50 | 24.92 | 523 | -26 | 741 | |||
| 4 Dec | 8765.90 | 328.5 | 13.75 | 25.10 | 530 | -60 | 770 | |||
| 3 Dec | 8718.25 | 314.75 | -17.25 | 25.30 | 851 | 41 | 840 | |||
| 2 Dec | 8710.70 | 332 | -2.20 | 28.61 | 356 | -7 | 799 | |||
| 29 Nov | 8685.85 | 334.2 | 40.35 | 27.43 | 1,226 | -66 | 812 | |||
| 28 Nov | 8661.05 | 293.85 | -52.10 | 25.59 | 1,386 | 365 | 875 | |||
| 27 Nov | 8672.90 | 345.95 | 28.80 | 27.12 | 1,635 | 117 | 516 | |||
| 26 Nov | 8616.55 | 317.15 | -17.85 | 28.59 | 1,067 | 167 | 400 | |||
| 25 Nov | 8611.60 | 335 | 145.80 | 29.58 | 420 | 225 | 225 | |||
| 22 Nov | 8327.50 | 189.2 | 78.65 | 27.04 | 42 | 34 | 34 | |||
| 21 Nov | 8210.10 | 110.55 | 0.00 | 2.83 | 0 | 0 | 0 | |||
| 20 Nov | 8116.50 | 110.55 | 0.00 | 3.86 | 0 | 0 | 0 | |||
| 19 Nov | 8116.50 | 110.55 | 0.00 | 3.86 | 0 | 0 | 0 | |||
| 18 Nov | 8006.60 | 110.55 | 0.00 | 4.38 | 0 | 0 | 0 | |||
| 14 Nov | 8074.00 | 110.55 | 0.00 | 3.57 | 0 | 0 | 0 | |||
| 13 Nov | 8056.20 | 110.55 | 0.00 | 3.49 | 0 | 0 | 0 | |||
| 11 Nov | 8066.90 | 110.55 | 0.00 | 3.60 | 0 | 0 | 0 | |||
| 8 Nov | 7953.80 | 110.55 | 110.55 | 4.56 | 0 | 0 | 0 | |||
| 24 Oct | 7699.05 | 0 | - | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 8600 expiring on 26DEC2024
Delta for 8600 CE is 0.99
Historical price for 8600 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 814.2, which was -216.80 lower than the previous day. The implied volatity was 29.97, the open interest changed by -128 which decreased total open position to 466
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 1031, which was 164.00 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 594
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 867, which was 77.25 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 613
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 789.75, which was 64.75 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 618
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 725, which was -18.25 lower than the previous day. The implied volatity was 34.56, the open interest changed by -2 which decreased total open position to 644
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 743.25, which was 96.25 higher than the previous day. The implied volatity was 22.49, the open interest changed by -12 which decreased total open position to 648
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 647, which was 184.65 higher than the previous day. The implied volatity was 28.62, the open interest changed by -53 which decreased total open position to 662
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 462.35, which was -10.65 lower than the previous day. The implied volatity was 24.29, the open interest changed by 0 which decreased total open position to 715
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 473, which was 50.55 higher than the previous day. The implied volatity was 24.39, the open interest changed by -14 which decreased total open position to 714
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 422.45, which was 18.20 higher than the previous day. The implied volatity was 25.79, the open interest changed by -10 which decreased total open position to 727
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 404.25, which was 25.25 higher than the previous day. The implied volatity was 21.96, the open interest changed by -4 which decreased total open position to 739
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 379, which was 50.50 higher than the previous day. The implied volatity was 24.92, the open interest changed by -26 which decreased total open position to 741
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 328.5, which was 13.75 higher than the previous day. The implied volatity was 25.10, the open interest changed by -60 which decreased total open position to 770
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 314.75, which was -17.25 lower than the previous day. The implied volatity was 25.30, the open interest changed by 41 which increased total open position to 840
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 332, which was -2.20 lower than the previous day. The implied volatity was 28.61, the open interest changed by -7 which decreased total open position to 799
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 334.2, which was 40.35 higher than the previous day. The implied volatity was 27.43, the open interest changed by -66 which decreased total open position to 812
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 293.85, which was -52.10 lower than the previous day. The implied volatity was 25.59, the open interest changed by 365 which increased total open position to 875
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 345.95, which was 28.80 higher than the previous day. The implied volatity was 27.12, the open interest changed by 117 which increased total open position to 516
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 317.15, which was -17.85 lower than the previous day. The implied volatity was 28.59, the open interest changed by 167 which increased total open position to 400
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 335, which was 145.80 higher than the previous day. The implied volatity was 29.58, the open interest changed by 225 which increased total open position to 225
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 189.2, which was 78.65 higher than the previous day. The implied volatity was 27.04, the open interest changed by 34 which increased total open position to 34
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 110.55, which was 0.00 lower than the previous day. The implied volatity was 2.83, 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 110.55, which was 0.00 lower than the previous day. The implied volatity was 3.86, 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 110.55, which was 0.00 lower than the previous day. The implied volatity was 3.86, 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 110.55, which was 0.00 lower than the previous day. The implied volatity was 4.38, 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 110.55, which was 0.00 lower than the previous day. The implied volatity was 3.57, 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 110.55, which was 0.00 lower than the previous day. The implied volatity was 3.49, 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 110.55, which was 0.00 lower than the previous day. The implied volatity was 3.60, 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 110.55, which was 110.55 higher than the previous day. The implied volatity was 4.56, 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COFORGE 26DEC2024 8600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 1.28
Theta: -4.56
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 11.8 | 2.35 | 44.11 | 3,624 | -243 | 1,499 |
| 19 Dec | 9657.10 | 9.45 | -1.80 | 48.29 | 2,206 | 292 | 1,742 |
| 18 Dec | 9471.35 | 11.25 | 0.40 | 40.75 | 912 | -70 | 1,462 |
| 17 Dec | 9402.95 | 10.85 | -2.15 | 36.17 | 1,733 | -338 | 1,534 |
| 16 Dec | 9284.70 | 13 | -1.50 | 31.43 | 1,213 | -113 | 1,875 |
| 13 Dec | 9300.75 | 14.5 | -10.30 | 29.27 | 2,285 | -163 | 1,988 |
| 12 Dec | 9195.95 | 24.8 | -22.05 | 28.51 | 3,766 | 225 | 2,151 |
| 11 Dec | 8996.20 | 46.85 | -13.15 | 26.44 | 969 | 106 | 1,913 |
| 10 Dec | 9008.55 | 60 | -21.95 | 28.50 | 1,326 | 47 | 1,810 |
| 9 Dec | 8918.60 | 81.95 | -4.45 | 28.57 | 1,052 | 139 | 1,766 |
| 6 Dec | 8901.45 | 86.4 | -22.90 | 26.70 | 1,122 | 181 | 1,627 |
| 5 Dec | 8817.80 | 109.3 | -32.75 | 26.81 | 1,267 | 141 | 1,447 |
| 4 Dec | 8765.90 | 142.05 | -25.65 | 27.03 | 953 | 10 | 1,307 |
| 3 Dec | 8718.25 | 167.7 | -11.30 | 28.21 | 2,261 | -9 | 1,292 |
| 2 Dec | 8710.70 | 179 | -22.00 | 27.83 | 958 | 3 | 1,302 |
| 29 Nov | 8685.85 | 201 | -53.40 | 28.55 | 1,683 | 308 | 1,313 |
| 28 Nov | 8661.05 | 254.4 | 17.40 | 31.66 | 2,071 | 246 | 1,019 |
| 27 Nov | 8672.90 | 237 | -38.20 | 31.77 | 1,311 | 269 | 773 |
| 26 Nov | 8616.55 | 275.2 | -4.80 | 31.62 | 821 | 220 | 499 |
| 25 Nov | 8611.60 | 280 | -1401.20 | 31.88 | 483 | 281 | 281 |
| 22 Nov | 8327.50 | 1681.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 8210.10 | 1681.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 8116.50 | 1681.2 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 8116.50 | 1681.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 8006.60 | 1681.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 8074.00 | 1681.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 8056.20 | 1681.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 8066.90 | 1681.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 7953.80 | 1681.2 | 1681.20 | - | 0 | 0 | 0 |
| 24 Oct | 7699.05 | 0 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 8600 expiring on 26DEC2024
Delta for 8600 PE is -0.05
Historical price for 8600 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 11.8, which was 2.35 higher than the previous day. The implied volatity was 44.11, the open interest changed by -243 which decreased total open position to 1499
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 9.45, which was -1.80 lower than the previous day. The implied volatity was 48.29, the open interest changed by 292 which increased total open position to 1742
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 11.25, which was 0.40 higher than the previous day. The implied volatity was 40.75, the open interest changed by -70 which decreased total open position to 1462
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 10.85, which was -2.15 lower than the previous day. The implied volatity was 36.17, the open interest changed by -338 which decreased total open position to 1534
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 13, which was -1.50 lower than the previous day. The implied volatity was 31.43, the open interest changed by -113 which decreased total open position to 1875
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 14.5, which was -10.30 lower than the previous day. The implied volatity was 29.27, the open interest changed by -163 which decreased total open position to 1988
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 24.8, which was -22.05 lower than the previous day. The implied volatity was 28.51, the open interest changed by 225 which increased total open position to 2151
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 46.85, which was -13.15 lower than the previous day. The implied volatity was 26.44, the open interest changed by 106 which increased total open position to 1913
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 60, which was -21.95 lower than the previous day. The implied volatity was 28.50, the open interest changed by 47 which increased total open position to 1810
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 81.95, which was -4.45 lower than the previous day. The implied volatity was 28.57, the open interest changed by 139 which increased total open position to 1766
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 86.4, which was -22.90 lower than the previous day. The implied volatity was 26.70, the open interest changed by 181 which increased total open position to 1627
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 109.3, which was -32.75 lower than the previous day. The implied volatity was 26.81, the open interest changed by 141 which increased total open position to 1447
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 142.05, which was -25.65 lower than the previous day. The implied volatity was 27.03, the open interest changed by 10 which increased total open position to 1307
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 167.7, which was -11.30 lower than the previous day. The implied volatity was 28.21, the open interest changed by -9 which decreased total open position to 1292
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 179, which was -22.00 lower than the previous day. The implied volatity was 27.83, the open interest changed by 3 which increased total open position to 1302
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 201, which was -53.40 lower than the previous day. The implied volatity was 28.55, the open interest changed by 308 which increased total open position to 1313
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 254.4, which was 17.40 higher than the previous day. The implied volatity was 31.66, the open interest changed by 246 which increased total open position to 1019
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 237, which was -38.20 lower than the previous day. The implied volatity was 31.77, the open interest changed by 269 which increased total open position to 773
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 275.2, which was -4.80 lower than the previous day. The implied volatity was 31.62, the open interest changed by 220 which increased total open position to 499
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 280, which was -1401.20 lower than the previous day. The implied volatity was 31.88, the open interest changed by 281 which increased total open position to 281
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 1681.2, 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 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 1681.2, 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 1681.2, 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 1681.2, 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 1681.2, 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 1681.2, 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 1681.2, 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 1681.2, 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 1681.2, which was 1681.20 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
