COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 9000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.90
Vega: 2.12
Theta: -7.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 430 | -261.35 | 27.85 | 330 | -153 | 1,059 | |||
| 19 Dec | 9657.10 | 691.35 | 201.35 | 35.56 | 656 | -364 | 1,213 | |||
| 18 Dec | 9471.35 | 490 | 49.85 | - | 363 | -169 | 1,579 | |||
| 17 Dec | 9402.95 | 440.15 | 76.45 | 16.43 | 437 | -69 | 1,749 | |||
| 16 Dec | 9284.70 | 363.7 | -16.30 | 27.82 | 543 | -65 | 1,820 | |||
| 13 Dec | 9300.75 | 380 | 69.00 | 22.18 | 1,633 | -109 | 1,893 | |||
| 12 Dec | 9195.95 | 311 | 125.00 | 25.01 | 9,043 | -759 | 2,000 | |||
| 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 0.90
Historical price for 9000 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 430, which was -261.35 lower than the previous day. The implied volatity was 27.85, the open interest changed by -153 which decreased total open position to 1059
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 691.35, which was 201.35 higher than the previous day. The implied volatity was 35.56, the open interest changed by -364 which decreased total open position to 1213
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 490, which was 49.85 higher than the previous day. The implied volatity was -, the open interest changed by -169 which decreased total open position to 1579
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 440.15, which was 76.45 higher than the previous day. The implied volatity was 16.43, the open interest changed by -69 which decreased total open position to 1749
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 363.7, which was -16.30 lower than the previous day. The implied volatity was 27.82, the open interest changed by -65 which decreased total open position to 1820
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 380, which was 69.00 higher than the previous day. The implied volatity was 22.18, the open interest changed by -109 which decreased total open position to 1893
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 311, which was 125.00 higher than the previous day. The implied volatity was 25.01, the open interest changed by -759 which decreased total open position to 2000
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: -0.13
Vega: 2.51
Theta: -6.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 24.25 | 6.90 | 31.31 | 8,134 | 43 | 3,040 |
| 19 Dec | 9657.10 | 17.35 | -9.20 | 37.29 | 8,075 | -188 | 2,994 |
| 18 Dec | 9471.35 | 26.55 | -3.80 | 31.61 | 3,624 | 145 | 3,182 |
| 17 Dec | 9402.95 | 30.35 | -13.65 | 28.49 | 3,548 | 370 | 3,025 |
| 16 Dec | 9284.70 | 44 | 0.25 | 24.89 | 3,033 | 44 | 2,652 |
| 13 Dec | 9300.75 | 43.75 | -43.50 | 23.19 | 7,586 | -69 | 2,616 |
| 12 Dec | 9195.95 | 87.25 | -74.45 | 24.96 | 12,274 | 1,309 | 2,694 |
| 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 -0.13
Historical price for 9000 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 24.25, which was 6.90 higher than the previous day. The implied volatity was 31.31, the open interest changed by 43 which increased total open position to 3040
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 17.35, which was -9.20 lower than the previous day. The implied volatity was 37.29, the open interest changed by -188 which decreased total open position to 2994
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 26.55, which was -3.80 lower than the previous day. The implied volatity was 31.61, the open interest changed by 145 which increased total open position to 3182
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 30.35, which was -13.65 lower than the previous day. The implied volatity was 28.49, the open interest changed by 370 which increased total open position to 3025
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 44, which was 0.25 higher than the previous day. The implied volatity was 24.89, the open interest changed by 44 which increased total open position to 2652
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 43.75, which was -43.50 lower than the previous day. The implied volatity was 23.19, the open interest changed by -69 which decreased total open position to 2616
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 87.25, which was -74.45 lower than the previous day. The implied volatity was 24.96, the open interest changed by 1309 which increased total open position to 2694
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
