COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 8700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 710 | -234.80 | - | 26 | -19 | 601 | |||
| 19 Dec | 9657.10 | 944.8 | 174.00 | - | 19 | -12 | 625 | |||
| 18 Dec | 9471.35 | 770.8 | 50.80 | - | 26 | -14 | 638 | |||
| 17 Dec | 9402.95 | 720 | 82.00 | - | 51 | -23 | 651 | |||
| 16 Dec | 9284.70 | 638 | -18.85 | 35.29 | 37 | 2 | 675 | |||
| 13 Dec | 9300.75 | 656.85 | 96.45 | 27.02 | 51 | -19 | 674 | |||
| 12 Dec | 9195.95 | 560.4 | 187.50 | 28.58 | 240 | -93 | 693 | |||
| 11 Dec | 8996.20 | 372.9 | -18.10 | 22.42 | 59 | -6 | 786 | |||
| 10 Dec | 9008.55 | 391 | 43.00 | 23.89 | 103 | 7 | 792 | |||
| 9 Dec | 8918.60 | 348 | 13.40 | 25.46 | 184 | -19 | 784 | |||
| 6 Dec | 8901.45 | 334.6 | 24.60 | 22.49 | 442 | -57 | 802 | |||
| 5 Dec | 8817.80 | 310 | 39.05 | 24.52 | 1,448 | -162 | 859 | |||
| 4 Dec | 8765.90 | 270.95 | 12.95 | 25.35 | 2,139 | 7 | 1,029 | |||
| 3 Dec | 8718.25 | 258 | -14.25 | 25.34 | 1,824 | 31 | 1,027 | |||
| 2 Dec | 8710.70 | 272.25 | -3.75 | 27.35 | 2,038 | 303 | 1,001 | |||
| 29 Nov | 8685.85 | 276 | 23.00 | 26.97 | 1,266 | 120 | 697 | |||
| 28 Nov | 8661.05 | 253 | -37.00 | 26.68 | 1,256 | 147 | 556 | |||
|
|
||||||||||
| 27 Nov | 8672.90 | 290 | 26.00 | 26.94 | 1,639 | 207 | 410 | |||
| 26 Nov | 8616.55 | 264 | -19.95 | 28.18 | 593 | 123 | 206 | |||
| 25 Nov | 8611.60 | 283.95 | 122.05 | 29.41 | 144 | 73 | 82 | |||
| 22 Nov | 8327.50 | 161.9 | 53.90 | 27.82 | 51 | 37 | 46 | |||
| 21 Nov | 8210.10 | 108 | -5.25 | 24.91 | 3 | 0 | 9 | |||
| 20 Nov | 8116.50 | 113.25 | 0.00 | 28.64 | 10 | 9 | 5 | |||
| 19 Nov | 8116.50 | 113.25 | -53.80 | 28.64 | 10 | 5 | 5 | |||
| 18 Nov | 8006.60 | 167.05 | 0.00 | 5.21 | 0 | 0 | 0 | |||
| 14 Nov | 8074.00 | 167.05 | 0.00 | 4.41 | 0 | 0 | 0 | |||
| 13 Nov | 8056.20 | 167.05 | 0.00 | 4.31 | 0 | 0 | 0 | |||
| 11 Nov | 8066.90 | 167.05 | 167.05 | 4.43 | 0 | 0 | 0 | |||
| 8 Nov | 7953.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 8700 expiring on 26DEC2024
Delta for 8700 CE is -
Historical price for 8700 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 710, which was -234.80 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 601
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 944.8, which was 174.00 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 625
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 770.8, which was 50.80 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 638
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 720, which was 82.00 higher than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 651
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 638, which was -18.85 lower than the previous day. The implied volatity was 35.29, the open interest changed by 2 which increased total open position to 675
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 656.85, which was 96.45 higher than the previous day. The implied volatity was 27.02, the open interest changed by -19 which decreased total open position to 674
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 560.4, which was 187.50 higher than the previous day. The implied volatity was 28.58, the open interest changed by -93 which decreased total open position to 693
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 372.9, which was -18.10 lower than the previous day. The implied volatity was 22.42, the open interest changed by -6 which decreased total open position to 786
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 391, which was 43.00 higher than the previous day. The implied volatity was 23.89, the open interest changed by 7 which increased total open position to 792
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 348, which was 13.40 higher than the previous day. The implied volatity was 25.46, the open interest changed by -19 which decreased total open position to 784
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 334.6, which was 24.60 higher than the previous day. The implied volatity was 22.49, the open interest changed by -57 which decreased total open position to 802
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 310, which was 39.05 higher than the previous day. The implied volatity was 24.52, the open interest changed by -162 which decreased total open position to 859
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 270.95, which was 12.95 higher than the previous day. The implied volatity was 25.35, the open interest changed by 7 which increased total open position to 1029
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 258, which was -14.25 lower than the previous day. The implied volatity was 25.34, the open interest changed by 31 which increased total open position to 1027
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 272.25, which was -3.75 lower than the previous day. The implied volatity was 27.35, the open interest changed by 303 which increased total open position to 1001
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 276, which was 23.00 higher than the previous day. The implied volatity was 26.97, the open interest changed by 120 which increased total open position to 697
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 253, which was -37.00 lower than the previous day. The implied volatity was 26.68, the open interest changed by 147 which increased total open position to 556
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 290, which was 26.00 higher than the previous day. The implied volatity was 26.94, the open interest changed by 207 which increased total open position to 410
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 264, which was -19.95 lower than the previous day. The implied volatity was 28.18, the open interest changed by 123 which increased total open position to 206
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 283.95, which was 122.05 higher than the previous day. The implied volatity was 29.41, the open interest changed by 73 which increased total open position to 82
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 161.9, which was 53.90 higher than the previous day. The implied volatity was 27.82, the open interest changed by 37 which increased total open position to 46
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 108, which was -5.25 lower than the previous day. The implied volatity was 24.91, the open interest changed by 0 which decreased total open position to 9
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 113.25, which was 0.00 lower than the previous day. The implied volatity was 28.64, the open interest changed by 9 which increased total open position to 5
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 113.25, which was -53.80 lower than the previous day. The implied volatity was 28.64, the open interest changed by 5 which increased total open position to 5
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 167.05, which was 0.00 lower than the previous day. The implied volatity was 5.21, 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 167.05, which was 0.00 lower than the previous day. The implied volatity was 4.41, 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 167.05, which was 0.00 lower than the previous day. The implied volatity was 4.31, 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 167.05, which was 167.05 higher than the previous day. The implied volatity was 4.43, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| COFORGE 26DEC2024 8700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 1.50
Theta: -4.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 14 | 3.65 | 41.09 | 2,125 | -1 | 1,010 |
| 19 Dec | 9657.10 | 10.35 | -2.80 | 45.15 | 2,845 | 77 | 1,015 |
| 18 Dec | 9471.35 | 13.15 | -0.40 | 38.14 | 1,042 | -3 | 936 |
| 17 Dec | 9402.95 | 13.55 | -2.95 | 34.12 | 1,577 | -394 | 939 |
| 16 Dec | 9284.70 | 16.5 | -0.80 | 29.41 | 792 | -38 | 1,335 |
| 13 Dec | 9300.75 | 17.3 | -14.15 | 27.17 | 1,942 | 61 | 1,374 |
| 12 Dec | 9195.95 | 31.45 | -32.55 | 26.87 | 3,152 | 9 | 1,325 |
| 11 Dec | 8996.20 | 64 | -16.20 | 25.56 | 1,666 | -211 | 1,313 |
| 10 Dec | 9008.55 | 80.2 | -24.90 | 27.85 | 1,380 | 214 | 1,526 |
| 9 Dec | 8918.60 | 105.1 | -6.65 | 27.64 | 946 | 60 | 1,313 |
| 6 Dec | 8901.45 | 111.75 | -29.75 | 26.04 | 1,209 | 205 | 1,256 |
| 5 Dec | 8817.80 | 141.5 | -42.95 | 26.47 | 1,778 | 121 | 1,043 |
| 4 Dec | 8765.90 | 184.45 | -22.35 | 27.24 | 1,537 | 51 | 921 |
| 3 Dec | 8718.25 | 206.8 | -14.20 | 27.72 | 2,197 | 30 | 876 |
| 2 Dec | 8710.70 | 221 | -26.05 | 27.50 | 1,149 | 172 | 848 |
| 29 Nov | 8685.85 | 247.05 | -55.95 | 28.59 | 1,135 | 238 | 695 |
| 28 Nov | 8661.05 | 303 | 24.00 | 31.63 | 825 | 19 | 461 |
| 27 Nov | 8672.90 | 279 | -43.50 | 31.35 | 860 | 354 | 495 |
| 26 Nov | 8616.55 | 322.5 | -823.85 | 31.32 | 182 | 142 | 142 |
| 25 Nov | 8611.60 | 1146.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 8327.50 | 1146.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 8210.10 | 1146.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 8116.50 | 1146.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 8116.50 | 1146.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 8006.60 | 1146.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 8074.00 | 1146.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 8056.20 | 1146.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 8066.90 | 1146.35 | 1146.35 | - | 0 | 0 | 0 |
| 8 Nov | 7953.80 | 0 | 0.00 | 0 | 0 | 0 | |
For Coforge Limited - strike price 8700 expiring on 26DEC2024
Delta for 8700 PE is -0.06
Historical price for 8700 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 14, which was 3.65 higher than the previous day. The implied volatity was 41.09, the open interest changed by -1 which decreased total open position to 1010
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 10.35, which was -2.80 lower than the previous day. The implied volatity was 45.15, the open interest changed by 77 which increased total open position to 1015
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 13.15, which was -0.40 lower than the previous day. The implied volatity was 38.14, the open interest changed by -3 which decreased total open position to 936
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 13.55, which was -2.95 lower than the previous day. The implied volatity was 34.12, the open interest changed by -394 which decreased total open position to 939
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 16.5, which was -0.80 lower than the previous day. The implied volatity was 29.41, the open interest changed by -38 which decreased total open position to 1335
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 17.3, which was -14.15 lower than the previous day. The implied volatity was 27.17, the open interest changed by 61 which increased total open position to 1374
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 31.45, which was -32.55 lower than the previous day. The implied volatity was 26.87, the open interest changed by 9 which increased total open position to 1325
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 64, which was -16.20 lower than the previous day. The implied volatity was 25.56, the open interest changed by -211 which decreased total open position to 1313
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 80.2, which was -24.90 lower than the previous day. The implied volatity was 27.85, the open interest changed by 214 which increased total open position to 1526
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 105.1, which was -6.65 lower than the previous day. The implied volatity was 27.64, the open interest changed by 60 which increased total open position to 1313
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 111.75, which was -29.75 lower than the previous day. The implied volatity was 26.04, the open interest changed by 205 which increased total open position to 1256
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 141.5, which was -42.95 lower than the previous day. The implied volatity was 26.47, the open interest changed by 121 which increased total open position to 1043
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 184.45, which was -22.35 lower than the previous day. The implied volatity was 27.24, the open interest changed by 51 which increased total open position to 921
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 206.8, which was -14.20 lower than the previous day. The implied volatity was 27.72, the open interest changed by 30 which increased total open position to 876
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 221, which was -26.05 lower than the previous day. The implied volatity was 27.50, the open interest changed by 172 which increased total open position to 848
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 247.05, which was -55.95 lower than the previous day. The implied volatity was 28.59, the open interest changed by 238 which increased total open position to 695
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 303, which was 24.00 higher than the previous day. The implied volatity was 31.63, the open interest changed by 19 which increased total open position to 461
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 279, which was -43.50 lower than the previous day. The implied volatity was 31.35, the open interest changed by 354 which increased total open position to 495
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 322.5, which was -823.85 lower than the previous day. The implied volatity was 31.32, the open interest changed by 142 which increased total open position to 142
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 1146.35, 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 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 1146.35, 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 1146.35, 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 1146.35, 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 1146.35, 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 1146.35, 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 1146.35, 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 1146.35, 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 1146.35, which was 1146.35 higher 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
