COFORGE
Coforge Limited
Historical option data for COFORGE
12 Dec 2024 11:00 AM IST
| COFORGE 26DEC2024 9000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 5.31
Theta: -6.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 9275.00 | 360 | 174.00 | 22.22 | 7,408 | -743 | 2,016 | |||
| 11 Dec | 8996.20 | 186 | -10.00 | 23.72 | 4,937 | 114 | 2,777 | |||
| 10 Dec | 9008.55 | 196 | 24.00 | 23.73 | 5,555 | 75 | 2,669 | |||
|
|
||||||||||
| 9 Dec | 8918.60 | 172 | 8.00 | 24.94 | 4,383 | 60 | 2,557 | |||
| 6 Dec | 8901.45 | 164 | 8.75 | 22.54 | 2,800 | 77 | 2,497 | |||
| 5 Dec | 8817.80 | 155.25 | 23.25 | 24.38 | 3,815 | 178 | 2,411 | |||
| 4 Dec | 8765.90 | 132 | 4.00 | 24.93 | 1,553 | -39 | 2,232 | |||
| 3 Dec | 8718.25 | 128 | -12.85 | 25.24 | 1,829 | 149 | 2,265 | |||
| 2 Dec | 8710.70 | 140.85 | -7.15 | 27.32 | 1,733 | -10 | 2,097 | |||
| 29 Nov | 8685.85 | 148 | 9.45 | 26.69 | 1,651 | -32 | 2,106 | |||
| 28 Nov | 8661.05 | 138.55 | -26.65 | 26.99 | 2,310 | 662 | 2,103 | |||
| 27 Nov | 8672.90 | 165.2 | 16.60 | 27.25 | 1,456 | 121 | 1,438 | |||
| 26 Nov | 8616.55 | 148.6 | -20.10 | 28.13 | 1,110 | 179 | 1,320 | |||
| 25 Nov | 8611.60 | 168.7 | 75.75 | 29.62 | 2,171 | 943 | 1,092 | |||
| 22 Nov | 8327.50 | 92.95 | 17.45 | 28.74 | 235 | 74 | 223 | |||
| 21 Nov | 8210.10 | 75.5 | 13.95 | 28.77 | 118 | 65 | 147 | |||
| 20 Nov | 8116.50 | 61.55 | 0.00 | 29.09 | 102 | 76 | 81 | |||
| 19 Nov | 8116.50 | 61.55 | 6.80 | 29.09 | 102 | 75 | 81 | |||
| 18 Nov | 8006.60 | 54.75 | 29.19 | 5 | 4 | 5 | ||||
For Coforge Limited - strike price 9000 expiring on 26DEC2024
Delta for 9000 CE is 0.79
Historical price for 9000 CE is as follows
On 12 Dec COFORGE was trading at 9275.00. The strike last trading price was 360, which was 174.00 higher than the previous day. The implied volatity was 22.22, the open interest changed by -743 which decreased total open position to 2016
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 186, which was -10.00 lower than the previous day. The implied volatity was 23.72, the open interest changed by 114 which increased total open position to 2777
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 196, which was 24.00 higher than the previous day. The implied volatity was 23.73, the open interest changed by 75 which increased total open position to 2669
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 172, which was 8.00 higher than the previous day. The implied volatity was 24.94, the open interest changed by 60 which increased total open position to 2557
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 164, which was 8.75 higher than the previous day. The implied volatity was 22.54, the open interest changed by 77 which increased total open position to 2497
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 155.25, which was 23.25 higher than the previous day. The implied volatity was 24.38, the open interest changed by 178 which increased total open position to 2411
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 132, which was 4.00 higher than the previous day. The implied volatity was 24.93, the open interest changed by -39 which decreased total open position to 2232
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 128, which was -12.85 lower than the previous day. The implied volatity was 25.24, the open interest changed by 149 which increased total open position to 2265
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 140.85, which was -7.15 lower than the previous day. The implied volatity was 27.32, the open interest changed by -10 which decreased total open position to 2097
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 148, which was 9.45 higher than the previous day. The implied volatity was 26.69, the open interest changed by -32 which decreased total open position to 2106
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 138.55, which was -26.65 lower than the previous day. The implied volatity was 26.99, the open interest changed by 662 which increased total open position to 2103
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 165.2, which was 16.60 higher than the previous day. The implied volatity was 27.25, the open interest changed by 121 which increased total open position to 1438
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 148.6, which was -20.10 lower than the previous day. The implied volatity was 28.13, the open interest changed by 179 which increased total open position to 1320
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 168.7, which was 75.75 higher than the previous day. The implied volatity was 29.62, the open interest changed by 943 which increased total open position to 1092
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 92.95, which was 17.45 higher than the previous day. The implied volatity was 28.74, the open interest changed by 74 which increased total open position to 223
On 21 Nov COFORGE was trading at 8210.10. The strike last trading price was 75.5, which was 13.95 higher than the previous day. The implied volatity was 28.77, the open interest changed by 65 which increased total open position to 147
On 20 Nov COFORGE was trading at 8116.50. The strike last trading price was 61.55, which was 0.00 lower than the previous day. The implied volatity was 29.09, the open interest changed by 76 which increased total open position to 81
On 19 Nov COFORGE was trading at 8116.50. The strike last trading price was 61.55, which was 6.80 higher than the previous day. The implied volatity was 29.09, the open interest changed by 75 which increased total open position to 81
On 18 Nov COFORGE was trading at 8006.60. The strike last trading price was 54.75, which was lower than the previous day. The implied volatity was 29.19, the open interest changed by 4 which increased total open position to 5
| COFORGE 26DEC2024 9000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 5.94
Theta: -5.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 9275.00 | 83.1 | -78.60 | 28.06 | 7,269 | 1,441 | 2,826 |
| 11 Dec | 8996.20 | 161.7 | -23.30 | 24.08 | 3,630 | 168 | 1,386 |
| 10 Dec | 9008.55 | 185 | -40.05 | 26.94 | 3,000 | 439 | 1,216 |
| 9 Dec | 8918.60 | 225.05 | -14.95 | 26.48 | 1,655 | 395 | 771 |
| 6 Dec | 8901.45 | 240 | -41.70 | 25.70 | 624 | 163 | 375 |
| 5 Dec | 8817.80 | 281.7 | -64.05 | 25.84 | 342 | 8 | 212 |
| 4 Dec | 8765.90 | 345.75 | -29.25 | 27.11 | 105 | -35 | 203 |
| 3 Dec | 8718.25 | 375 | -9.10 | 27.76 | 189 | 23 | 237 |
| 2 Dec | 8710.70 | 384.1 | -29.10 | 26.38 | 129 | 38 | 210 |
| 29 Nov | 8685.85 | 413.2 | -60.80 | 28.00 | 138 | 61 | 175 |
| 28 Nov | 8661.05 | 474 | 24.00 | 30.94 | 156 | -33 | 114 |
| 27 Nov | 8672.90 | 450 | -60.00 | 31.62 | 110 | 64 | 144 |
| 26 Nov | 8616.55 | 510 | -5.00 | 32.10 | 41 | 22 | 70 |
| 25 Nov | 8611.60 | 515 | -1518.85 | 32.54 | 72 | 48 | 48 |
| 22 Nov | 8327.50 | 2033.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 8210.10 | 2033.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 8116.50 | 2033.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 8116.50 | 2033.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 8006.60 | 2033.85 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 9000 expiring on 26DEC2024
Delta for 9000 PE is -0.26
Historical price for 9000 PE is as follows
On 12 Dec COFORGE was trading at 9275.00. The strike last trading price was 83.1, which was -78.60 lower than the previous day. The implied volatity was 28.06, the open interest changed by 1441 which increased total open position to 2826
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 161.7, which was -23.30 lower than the previous day. The implied volatity was 24.08, the open interest changed by 168 which increased total open position to 1386
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 185, which was -40.05 lower than the previous day. The implied volatity was 26.94, the open interest changed by 439 which increased total open position to 1216
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 225.05, which was -14.95 lower than the previous day. The implied volatity was 26.48, the open interest changed by 395 which increased total open position to 771
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 240, which was -41.70 lower than the previous day. The implied volatity was 25.70, the open interest changed by 163 which increased total open position to 375
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 281.7, which was -64.05 lower than the previous day. The implied volatity was 25.84, the open interest changed by 8 which increased total open position to 212
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 345.75, which was -29.25 lower than the previous day. The implied volatity was 27.11, the open interest changed by -35 which decreased total open position to 203
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 375, which was -9.10 lower than the previous day. The implied volatity was 27.76, the open interest changed by 23 which increased total open position to 237
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 384.1, which was -29.10 lower than the previous day. The implied volatity was 26.38, the open interest changed by 38 which increased total open position to 210
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 413.2, which was -60.80 lower than the previous day. The implied volatity was 28.00, the open interest changed by 61 which increased total open position to 175
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 474, which was 24.00 higher than the previous day. The implied volatity was 30.94, the open interest changed by -33 which decreased total open position to 114
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 450, which was -60.00 lower than the previous day. The implied volatity was 31.62, the open interest changed by 64 which increased total open position to 144
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 510, which was -5.00 lower than the previous day. The implied volatity was 32.10, the open interest changed by 22 which increased total open position to 70
On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 515, which was -1518.85 lower than the previous day. The implied volatity was 32.54, the open interest changed by 48 which increased total open position to 48
On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 2033.85, 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 2033.85, 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 2033.85, 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 2033.85, 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 2033.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
