COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 8900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 513.55 | -273.10 | - | 63 | -24 | 542 | |||
| 19 Dec | 9657.10 | 786.65 | 209.65 | 36.68 | 213 | -115 | 566 | |||
| 18 Dec | 9471.35 | 577 | 42.00 | - | 84 | -8 | 681 | |||
| 17 Dec | 9402.95 | 535 | 80.00 | - | 128 | -30 | 689 | |||
| 16 Dec | 9284.70 | 455 | -4.75 | 30.87 | 47 | -3 | 719 | |||
| 13 Dec | 9300.75 | 459.75 | 74.75 | 20.96 | 179 | -50 | 721 | |||
|
|
||||||||||
| 12 Dec | 9195.95 | 385 | 143.00 | 25.38 | 1,329 | -216 | 773 | |||
| 11 Dec | 8996.20 | 242 | -7.75 | 24.28 | 654 | 37 | 989 | |||
| 10 Dec | 9008.55 | 249.75 | 28.90 | 23.37 | 2,339 | -119 | 951 | |||
| 9 Dec | 8918.60 | 220.85 | 7.85 | 24.87 | 3,900 | 172 | 1,066 | |||
| 6 Dec | 8901.45 | 213 | 16.00 | 22.58 | 3,015 | 121 | 904 | |||
| 5 Dec | 8817.80 | 197 | 23.25 | 24.16 | 4,299 | 513 | 783 | |||
| 4 Dec | 8765.90 | 173.75 | 8.55 | 25.38 | 634 | 23 | 267 | |||
| 3 Dec | 8718.25 | 165.2 | -12.80 | 25.36 | 557 | 40 | 238 | |||
| 2 Dec | 8710.70 | 178 | -6.95 | 27.49 | 657 | -20 | 198 | |||
| 29 Nov | 8685.85 | 184.95 | 23.05 | 26.81 | 411 | 107 | 216 | |||
| 28 Nov | 8661.05 | 161.9 | -40.15 | 25.89 | 252 | 27 | 108 | |||
| 27 Nov | 8672.90 | 202.05 | 5.15 | 27.24 | 198 | 58 | 79 | |||
| 26 Nov | 8616.55 | 196.9 | 17.90 | 29.74 | 29 | 16 | 21 | |||
| 25 Nov | 8611.60 | 179 | 47.90 | 27.15 | 8 | 5 | 5 | |||
| 22 Nov | 8327.50 | 131.1 | 131.10 | 4.62 | 0 | 0 | 0 | |||
| 21 Nov | 8210.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 8116.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 8116.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 8006.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 8900 expiring on 26DEC2024
Delta for 8900 CE is -
Historical price for 8900 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 513.55, which was -273.10 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 542
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 786.65, which was 209.65 higher than the previous day. The implied volatity was 36.68, the open interest changed by -115 which decreased total open position to 566
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 577, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 681
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 535, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 689
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 455, which was -4.75 lower than the previous day. The implied volatity was 30.87, the open interest changed by -3 which decreased total open position to 719
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 459.75, which was 74.75 higher than the previous day. The implied volatity was 20.96, the open interest changed by -50 which decreased total open position to 721
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 385, which was 143.00 higher than the previous day. The implied volatity was 25.38, the open interest changed by -216 which decreased total open position to 773
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 242, which was -7.75 lower than the previous day. The implied volatity was 24.28, the open interest changed by 37 which increased total open position to 989
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 249.75, which was 28.90 higher than the previous day. The implied volatity was 23.37, the open interest changed by -119 which decreased total open position to 951
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 220.85, which was 7.85 higher than the previous day. The implied volatity was 24.87, the open interest changed by 172 which increased total open position to 1066
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 213, which was 16.00 higher than the previous day. The implied volatity was 22.58, the open interest changed by 121 which increased total open position to 904
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 197, which was 23.25 higher than the previous day. The implied volatity was 24.16, the open interest changed by 513 which increased total open position to 783
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 173.75, which was 8.55 higher than the previous day. The implied volatity was 25.38, the open interest changed by 23 which increased total open position to 267
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 165.2, which was -12.80 lower than the previous day. The implied volatity was 25.36, the open interest changed by 40 which increased total open position to 238
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 178, which was -6.95 lower than the previous day. The implied volatity was 27.49, the open interest changed by -20 which decreased total open position to 198
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 184.95, which was 23.05 higher than the previous day. The implied volatity was 26.81, the open interest changed by 107 which increased total open position to 216
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 161.9, which was -40.15 lower than the previous day. The implied volatity was 25.89, the open interest changed by 27 which increased total open position to 108
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 202.05, which was 5.15 higher than the previous day. The implied volatity was 27.24, the open interest changed by 58 which increased total open position to 79
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 196.9, which was 17.90 higher than the previous day. The implied volatity was 29.74, the open interest changed by 16 which increased total open position to 21
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 179, which was 47.90 higher than the previous day. The implied volatity was 27.15, the open interest changed by 5 which increased total open position to 5
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 131.1, which was 131.10 higher than the previous day. The implied volatity was 4.62, 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 0, 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 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 0, 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 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 0, 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 18 Nov COFORGE was trading at 8006.60. 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 8900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 2.01
Theta: -5.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 17.95 | 4.50 | 33.70 | 2,310 | -132 | 908 |
| 19 Dec | 9657.10 | 13.45 | -6.50 | 39.30 | 2,475 | -250 | 1,042 |
| 18 Dec | 9471.35 | 19.95 | -2.00 | 33.45 | 1,551 | -183 | 1,295 |
| 17 Dec | 9402.95 | 21.95 | -7.85 | 30.00 | 2,131 | 230 | 1,476 |
| 16 Dec | 9284.70 | 29.8 | -0.20 | 25.91 | 1,074 | 56 | 1,244 |
| 13 Dec | 9300.75 | 30 | -30.00 | 24.02 | 2,219 | -155 | 1,186 |
| 12 Dec | 9195.95 | 60 | -59.80 | 25.02 | 4,508 | -129 | 1,354 |
| 11 Dec | 8996.20 | 119.8 | -21.25 | 24.36 | 1,871 | 180 | 1,482 |
| 10 Dec | 9008.55 | 141.05 | -36.95 | 26.98 | 3,682 | 210 | 1,308 |
| 9 Dec | 8918.60 | 178 | -10.45 | 26.90 | 2,211 | 321 | 1,087 |
| 6 Dec | 8901.45 | 188.45 | -38.85 | 25.62 | 1,656 | 267 | 763 |
| 5 Dec | 8817.80 | 227.3 | -59.60 | 25.98 | 1,370 | 367 | 496 |
| 4 Dec | 8765.90 | 286.9 | -21.10 | 27.33 | 79 | 28 | 132 |
| 3 Dec | 8718.25 | 308 | -15.15 | 27.20 | 35 | 13 | 106 |
| 2 Dec | 8710.70 | 323.15 | -23.65 | 26.74 | 54 | 6 | 93 |
| 29 Nov | 8685.85 | 346.8 | -69.65 | 27.63 | 82 | 33 | 87 |
| 28 Nov | 8661.05 | 416.45 | 18.95 | 31.66 | 54 | -24 | 54 |
| 27 Nov | 8672.90 | 397.5 | -36.75 | 32.51 | 73 | 64 | 78 |
| 26 Nov | 8616.55 | 434.25 | -29.15 | 30.93 | 13 | 11 | 14 |
| 25 Nov | 8611.60 | 463.4 | -844.75 | 33.81 | 5 | 2 | 2 |
| 22 Nov | 8327.50 | 1308.15 | 1308.15 | - | 0 | 0 | 0 |
| 21 Nov | 8210.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 8116.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 8116.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 8006.60 | 0 | 0.00 | 0 | 0 | 0 | |
For Coforge Limited - strike price 8900 expiring on 26DEC2024
Delta for 8900 PE is -0.09
Historical price for 8900 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 17.95, which was 4.50 higher than the previous day. The implied volatity was 33.70, the open interest changed by -132 which decreased total open position to 908
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 13.45, which was -6.50 lower than the previous day. The implied volatity was 39.30, the open interest changed by -250 which decreased total open position to 1042
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 19.95, which was -2.00 lower than the previous day. The implied volatity was 33.45, the open interest changed by -183 which decreased total open position to 1295
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 21.95, which was -7.85 lower than the previous day. The implied volatity was 30.00, the open interest changed by 230 which increased total open position to 1476
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 29.8, which was -0.20 lower than the previous day. The implied volatity was 25.91, the open interest changed by 56 which increased total open position to 1244
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 30, which was -30.00 lower than the previous day. The implied volatity was 24.02, the open interest changed by -155 which decreased total open position to 1186
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 60, which was -59.80 lower than the previous day. The implied volatity was 25.02, the open interest changed by -129 which decreased total open position to 1354
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 119.8, which was -21.25 lower than the previous day. The implied volatity was 24.36, the open interest changed by 180 which increased total open position to 1482
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 141.05, which was -36.95 lower than the previous day. The implied volatity was 26.98, the open interest changed by 210 which increased total open position to 1308
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 178, which was -10.45 lower than the previous day. The implied volatity was 26.90, the open interest changed by 321 which increased total open position to 1087
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 188.45, which was -38.85 lower than the previous day. The implied volatity was 25.62, the open interest changed by 267 which increased total open position to 763
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 227.3, which was -59.60 lower than the previous day. The implied volatity was 25.98, the open interest changed by 367 which increased total open position to 496
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 286.9, which was -21.10 lower than the previous day. The implied volatity was 27.33, the open interest changed by 28 which increased total open position to 132
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 308, which was -15.15 lower than the previous day. The implied volatity was 27.20, the open interest changed by 13 which increased total open position to 106
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 323.15, which was -23.65 lower than the previous day. The implied volatity was 26.74, the open interest changed by 6 which increased total open position to 93
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 346.8, which was -69.65 lower than the previous day. The implied volatity was 27.63, the open interest changed by 33 which increased total open position to 87
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 416.45, which was 18.95 higher than the previous day. The implied volatity was 31.66, the open interest changed by -24 which decreased total open position to 54
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 397.5, which was -36.75 lower than the previous day. The implied volatity was 32.51, the open interest changed by 64 which increased total open position to 78
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 434.25, which was -29.15 lower than the previous day. The implied volatity was 30.93, the open interest changed by 11 which increased total open position to 14
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 463.4, which was -844.75 lower than the previous day. The implied volatity was 33.81, the open interest changed by 2 which increased total open position to 2
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 1308.15, which was 1308.15 higher 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 0, 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 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 0, 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 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 0, 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 18 Nov COFORGE was trading at 8006.60. 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
