COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 8800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 590.1 | -286.90 | - | 118 | -38 | 858 | |||
| 19 Dec | 9657.10 | 877 | 201.95 | 24.55 | 71 | 1 | 897 | |||
| 18 Dec | 9471.35 | 675.05 | 45.05 | - | 113 | -57 | 898 | |||
|
|
||||||||||
| 17 Dec | 9402.95 | 630 | 90.00 | - | 95 | -39 | 956 | |||
| 16 Dec | 9284.70 | 540 | -11.55 | 31.51 | 35 | -25 | 996 | |||
| 13 Dec | 9300.75 | 551.55 | 81.55 | 21.44 | 133 | -50 | 1,026 | |||
| 12 Dec | 9195.95 | 470 | 158.10 | 26.76 | 654 | -23 | 1,078 | |||
| 11 Dec | 8996.20 | 311.9 | -3.40 | 24.56 | 189 | -1 | 1,102 | |||
| 10 Dec | 9008.55 | 315.3 | 31.60 | 23.43 | 726 | -44 | 1,104 | |||
| 9 Dec | 8918.60 | 283.7 | 13.70 | 25.59 | 645 | -17 | 1,148 | |||
| 6 Dec | 8901.45 | 270 | 18.10 | 22.57 | 2,611 | 80 | 1,165 | |||
| 5 Dec | 8817.80 | 251.9 | 35.50 | 24.60 | 5,003 | -9 | 1,085 | |||
| 4 Dec | 8765.90 | 216.4 | 9.55 | 25.09 | 2,877 | -37 | 1,111 | |||
| 3 Dec | 8718.25 | 206.85 | -14.50 | 25.21 | 2,065 | 112 | 1,143 | |||
| 2 Dec | 8710.70 | 221.35 | -6.55 | 27.67 | 3,043 | 384 | 1,037 | |||
| 29 Nov | 8685.85 | 227.9 | 26.75 | 26.94 | 864 | 101 | 652 | |||
| 28 Nov | 8661.05 | 201.15 | -42.25 | 25.95 | 722 | 100 | 554 | |||
| 27 Nov | 8672.90 | 243.4 | 23.40 | 27.12 | 1,255 | 102 | 454 | |||
| 26 Nov | 8616.55 | 220 | -15.05 | 28.15 | 357 | 58 | 352 | |||
| 25 Nov | 8611.60 | 235.05 | 99.25 | 28.93 | 402 | 249 | 294 | |||
| 22 Nov | 8327.50 | 135.8 | 18.85 | 28.18 | 203 | 139 | 184 | |||
| 21 Nov | 8210.10 | 116.95 | 32.95 | 28.87 | 40 | 10 | 45 | |||
| 20 Nov | 8116.50 | 84 | 0.00 | 27.61 | 23 | 9 | 35 | |||
| 19 Nov | 8116.50 | 84 | 16.25 | 27.61 | 23 | 9 | 35 | |||
| 18 Nov | 8006.60 | 67.75 | 0.25 | 26.79 | 23 | 16 | 25 | |||
| 14 Nov | 8074.00 | 67.5 | -21.50 | 23.98 | 3 | 2 | 9 | |||
| 13 Nov | 8056.20 | 89 | -10.00 | 26.33 | 3 | 2 | 6 | |||
| 11 Nov | 8066.90 | 99 | -11.00 | 27.13 | 2 | 1 | 3 | |||
| 8 Nov | 7953.80 | 110 | 30.99 | 2 | 1 | 1 | ||||
For Coforge Limited - strike price 8800 expiring on 26DEC2024
Delta for 8800 CE is -
Historical price for 8800 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 590.1, which was -286.90 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 858
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 877, which was 201.95 higher than the previous day. The implied volatity was 24.55, the open interest changed by 1 which increased total open position to 897
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 675.05, which was 45.05 higher than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 898
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 630, which was 90.00 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 956
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 540, which was -11.55 lower than the previous day. The implied volatity was 31.51, the open interest changed by -25 which decreased total open position to 996
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 551.55, which was 81.55 higher than the previous day. The implied volatity was 21.44, the open interest changed by -50 which decreased total open position to 1026
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 470, which was 158.10 higher than the previous day. The implied volatity was 26.76, the open interest changed by -23 which decreased total open position to 1078
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 311.9, which was -3.40 lower than the previous day. The implied volatity was 24.56, the open interest changed by -1 which decreased total open position to 1102
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 315.3, which was 31.60 higher than the previous day. The implied volatity was 23.43, the open interest changed by -44 which decreased total open position to 1104
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 283.7, which was 13.70 higher than the previous day. The implied volatity was 25.59, the open interest changed by -17 which decreased total open position to 1148
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 270, which was 18.10 higher than the previous day. The implied volatity was 22.57, the open interest changed by 80 which increased total open position to 1165
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 251.9, which was 35.50 higher than the previous day. The implied volatity was 24.60, the open interest changed by -9 which decreased total open position to 1085
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 216.4, which was 9.55 higher than the previous day. The implied volatity was 25.09, the open interest changed by -37 which decreased total open position to 1111
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 206.85, which was -14.50 lower than the previous day. The implied volatity was 25.21, the open interest changed by 112 which increased total open position to 1143
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 221.35, which was -6.55 lower than the previous day. The implied volatity was 27.67, the open interest changed by 384 which increased total open position to 1037
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 227.9, which was 26.75 higher than the previous day. The implied volatity was 26.94, the open interest changed by 101 which increased total open position to 652
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 201.15, which was -42.25 lower than the previous day. The implied volatity was 25.95, the open interest changed by 100 which increased total open position to 554
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 243.4, which was 23.40 higher than the previous day. The implied volatity was 27.12, the open interest changed by 102 which increased total open position to 454
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 220, which was -15.05 lower than the previous day. The implied volatity was 28.15, the open interest changed by 58 which increased total open position to 352
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 235.05, which was 99.25 higher than the previous day. The implied volatity was 28.93, the open interest changed by 249 which increased total open position to 294
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 135.8, which was 18.85 higher than the previous day. The implied volatity was 28.18, the open interest changed by 139 which increased total open position to 184
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 116.95, which was 32.95 higher than the previous day. The implied volatity was 28.87, the open interest changed by 10 which increased total open position to 45
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was 27.61, the open interest changed by 9 which increased total open position to 35
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 84, which was 16.25 higher than the previous day. The implied volatity was 27.61, the open interest changed by 9 which increased total open position to 35
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 67.75, which was 0.25 higher than the previous day. The implied volatity was 26.79, the open interest changed by 16 which increased total open position to 25
On 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 67.5, which was -21.50 lower than the previous day. The implied volatity was 23.98, the open interest changed by 2 which increased total open position to 9
On 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 89, which was -10.00 lower than the previous day. The implied volatity was 26.33, the open interest changed by 2 which increased total open position to 6
On 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 99, which was -11.00 lower than the previous day. The implied volatity was 27.13, the open interest changed by 1 which increased total open position to 3
On 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 110, which was lower than the previous day. The implied volatity was 30.99, the open interest changed by 1 which increased total open position to 1
| COFORGE 26DEC2024 8800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 1.80
Theta: -5.51
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 17.1 | 5.70 | 38.19 | 2,415 | 44 | 1,430 |
| 19 Dec | 9657.10 | 11.4 | -4.60 | 41.98 | 2,062 | -32 | 1,387 |
| 18 Dec | 9471.35 | 16 | -1.25 | 35.75 | 1,274 | -196 | 1,434 |
| 17 Dec | 9402.95 | 17.25 | -4.70 | 32.12 | 1,628 | -8 | 1,644 |
| 16 Dec | 9284.70 | 21.95 | -0.80 | 27.63 | 1,166 | 26 | 1,653 |
| 13 Dec | 9300.75 | 22.75 | -20.20 | 25.63 | 2,668 | 77 | 1,626 |
| 12 Dec | 9195.95 | 42.95 | -45.05 | 25.80 | 4,228 | 104 | 1,559 |
| 11 Dec | 8996.20 | 88 | -19.00 | 24.90 | 1,378 | 119 | 1,455 |
| 10 Dec | 9008.55 | 107 | -31.00 | 27.37 | 1,984 | 220 | 1,330 |
| 9 Dec | 8918.60 | 138 | -7.90 | 27.27 | 1,408 | 105 | 1,106 |
| 6 Dec | 8901.45 | 145.9 | -36.10 | 25.74 | 3,608 | 298 | 1,010 |
| 5 Dec | 8817.80 | 182 | -46.00 | 26.36 | 3,384 | 409 | 705 |
| 4 Dec | 8765.90 | 228 | -26.70 | 26.78 | 968 | -23 | 296 |
| 3 Dec | 8718.25 | 254.7 | -10.85 | 27.53 | 547 | 43 | 326 |
| 2 Dec | 8710.70 | 265.55 | -27.60 | 26.75 | 508 | 89 | 284 |
| 29 Nov | 8685.85 | 293.15 | -61.65 | 28.02 | 226 | 72 | 198 |
| 28 Nov | 8661.05 | 354.8 | 21.05 | 31.39 | 154 | 30 | 125 |
| 27 Nov | 8672.90 | 333.75 | -31.25 | 31.72 | 148 | 94 | 97 |
| 26 Nov | 8616.55 | 365 | -1490.50 | 30.01 | 4 | 2 | 2 |
| 25 Nov | 8611.60 | 1855.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 8327.50 | 1855.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 8210.10 | 1855.5 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 8116.50 | 1855.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 8116.50 | 1855.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 8006.60 | 1855.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 8074.00 | 1855.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 8056.20 | 1855.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 8066.90 | 1855.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 7953.80 | 1855.5 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 8800 expiring on 26DEC2024
Delta for 8800 PE is -0.08
Historical price for 8800 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 17.1, which was 5.70 higher than the previous day. The implied volatity was 38.19, the open interest changed by 44 which increased total open position to 1430
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 11.4, which was -4.60 lower than the previous day. The implied volatity was 41.98, the open interest changed by -32 which decreased total open position to 1387
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 16, which was -1.25 lower than the previous day. The implied volatity was 35.75, the open interest changed by -196 which decreased total open position to 1434
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 17.25, which was -4.70 lower than the previous day. The implied volatity was 32.12, the open interest changed by -8 which decreased total open position to 1644
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 21.95, which was -0.80 lower than the previous day. The implied volatity was 27.63, the open interest changed by 26 which increased total open position to 1653
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 22.75, which was -20.20 lower than the previous day. The implied volatity was 25.63, the open interest changed by 77 which increased total open position to 1626
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 42.95, which was -45.05 lower than the previous day. The implied volatity was 25.80, the open interest changed by 104 which increased total open position to 1559
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 88, which was -19.00 lower than the previous day. The implied volatity was 24.90, the open interest changed by 119 which increased total open position to 1455
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 107, which was -31.00 lower than the previous day. The implied volatity was 27.37, the open interest changed by 220 which increased total open position to 1330
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 138, which was -7.90 lower than the previous day. The implied volatity was 27.27, the open interest changed by 105 which increased total open position to 1106
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 145.9, which was -36.10 lower than the previous day. The implied volatity was 25.74, the open interest changed by 298 which increased total open position to 1010
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 182, which was -46.00 lower than the previous day. The implied volatity was 26.36, the open interest changed by 409 which increased total open position to 705
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 228, which was -26.70 lower than the previous day. The implied volatity was 26.78, the open interest changed by -23 which decreased total open position to 296
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 254.7, which was -10.85 lower than the previous day. The implied volatity was 27.53, the open interest changed by 43 which increased total open position to 326
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 265.55, which was -27.60 lower than the previous day. The implied volatity was 26.75, the open interest changed by 89 which increased total open position to 284
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 293.15, which was -61.65 lower than the previous day. The implied volatity was 28.02, the open interest changed by 72 which increased total open position to 198
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 354.8, which was 21.05 higher than the previous day. The implied volatity was 31.39, the open interest changed by 30 which increased total open position to 125
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 333.75, which was -31.25 lower than the previous day. The implied volatity was 31.72, the open interest changed by 94 which increased total open position to 97
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 365, which was -1490.50 lower than the previous day. The implied volatity was 30.01, the open interest changed by 2 which increased total open position to 2
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 1855.5, 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 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 1855.5, 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 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 1855.5, 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 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 1855.5, 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 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 1855.5, 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 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 1855.5, 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 14 Nov COFORGE was trading at 8074.00. The strike last trading price was 1855.5, 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 13 Nov COFORGE was trading at 8056.20. The strike last trading price was 1855.5, 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 11 Nov COFORGE was trading at 8066.90. The strike last trading price was 1855.5, 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 8 Nov COFORGE was trading at 7953.80. The strike last trading price was 1855.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
