COFORGE
Coforge Limited
Historical option data for COFORGE
27 Dec 2024 04:10 PM IST
| COFORGE 30JAN2025 9100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 9.85
Theta: -5.85
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 9451.10 | 571.65 | -27.85 | 28.82 | 13 | 3 | 13 | |||
| 26 Dec | 9493.25 | 599.5 | 7.45 | 23.03 | 12 | 4 | 10 | |||
| 24 Dec | 9393.70 | 592.05 | 119.45 | 33.55 | 11 | 4 | 5 | |||
| 23 Dec | 9406.35 | 472.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Dec | 9370.45 | 472.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 9657.10 | 472.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 9471.35 | 472.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 9402.95 | 472.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 9284.70 | 472.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 9300.75 | 472.6 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Dec | 9195.95 | 472.6 | 41.10 | 26.95 | 1 | 0 | 0 | |||
| 11 Dec | 8996.20 | 431.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 9008.55 | 431.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 8918.60 | 431.5 | 0.00 | 0.43 | 0 | 0 | 0 | |||
| 6 Dec | 8901.45 | 431.5 | 0.00 | 0.49 | 0 | 0 | 0 | |||
| 5 Dec | 8817.80 | 431.5 | 0.00 | 0.99 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Dec | 8765.90 | 431.5 | 0.00 | 1.40 | 0 | 0 | 0 | |||
| 3 Dec | 8718.25 | 431.5 | 1.68 | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 9100 expiring on 30JAN2025
Delta for 9100 CE is 0.71
Historical price for 9100 CE is as follows
On 27 Dec COFORGE was trading at 9451.10. The strike last trading price was 571.65, which was -27.85 lower than the previous day. The implied volatity was 28.82, the open interest changed by 3 which increased total open position to 13
On 26 Dec COFORGE was trading at 9493.25. The strike last trading price was 599.5, which was 7.45 higher than the previous day. The implied volatity was 23.03, the open interest changed by 4 which increased total open position to 10
On 24 Dec COFORGE was trading at 9393.70. The strike last trading price was 592.05, which was 119.45 higher than the previous day. The implied volatity was 33.55, the open interest changed by 4 which increased total open position to 5
On 23 Dec COFORGE was trading at 9406.35. The strike last trading price was 472.6, 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 Dec COFORGE was trading at 9370.45. The strike last trading price was 472.6, 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 Dec COFORGE was trading at 9657.10. The strike last trading price was 472.6, 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 Dec COFORGE was trading at 9471.35. The strike last trading price was 472.6, 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 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 472.6, 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 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 472.6, 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 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 472.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 472.6, which was 41.10 higher than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 0
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 431.5, 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 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 431.5, 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 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 431.5, which was 0.00 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 431.5, which was 0.00 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 431.5, which was 0.00 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 431.5, which was 0.00 lower than the previous day. The implied volatity was 1.40, the open interest changed by 0 which decreased total open position to 0
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 431.5, which was lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
| COFORGE 30JAN2025 9100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 9.91
Theta: -3.51
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 9451.10 | 165.35 | 9.80 | 29.59 | 462 | 67 | 149 |
| 26 Dec | 9493.25 | 155.55 | -67.65 | 31.11 | 69 | 7 | 82 |
| 24 Dec | 9393.70 | 223.2 | -18.80 | 32.00 | 39 | 11 | 74 |
| 23 Dec | 9406.35 | 242 | -28.00 | 34.27 | 36 | -1 | 63 |
| 20 Dec | 9370.45 | 270 | 50.00 | 35.94 | 2 | 0 | 63 |
| 19 Dec | 9657.10 | 220 | -21.50 | 38.13 | 23 | 15 | 62 |
| 18 Dec | 9471.35 | 241.5 | -2.30 | 35.02 | 7 | 3 | 46 |
| 17 Dec | 9402.95 | 243.8 | -21.80 | 33.16 | 11 | 5 | 43 |
| 16 Dec | 9284.70 | 265.6 | 1.60 | 30.90 | 19 | 10 | 38 |
| 13 Dec | 9300.75 | 264 | -38.90 | 30.79 | 26 | 13 | 24 |
| 12 Dec | 9195.95 | 302.9 | -169.10 | 30.09 | 11 | 8 | 9 |
| 11 Dec | 8996.20 | 472 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Dec | 9008.55 | 472 | -284.55 | 36.22 | 1 | 0 | 0 |
| 9 Dec | 8918.60 | 756.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 8901.45 | 756.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 8817.80 | 756.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 8765.90 | 756.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 8718.25 | 756.55 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 9100 expiring on 30JAN2025
Delta for 9100 PE is -0.29
Historical price for 9100 PE is as follows
On 27 Dec COFORGE was trading at 9451.10. The strike last trading price was 165.35, which was 9.80 higher than the previous day. The implied volatity was 29.59, the open interest changed by 67 which increased total open position to 149
On 26 Dec COFORGE was trading at 9493.25. The strike last trading price was 155.55, which was -67.65 lower than the previous day. The implied volatity was 31.11, the open interest changed by 7 which increased total open position to 82
On 24 Dec COFORGE was trading at 9393.70. The strike last trading price was 223.2, which was -18.80 lower than the previous day. The implied volatity was 32.00, the open interest changed by 11 which increased total open position to 74
On 23 Dec COFORGE was trading at 9406.35. The strike last trading price was 242, which was -28.00 lower than the previous day. The implied volatity was 34.27, the open interest changed by -1 which decreased total open position to 63
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 270, which was 50.00 higher than the previous day. The implied volatity was 35.94, the open interest changed by 0 which decreased total open position to 63
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 220, which was -21.50 lower than the previous day. The implied volatity was 38.13, the open interest changed by 15 which increased total open position to 62
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 241.5, which was -2.30 lower than the previous day. The implied volatity was 35.02, the open interest changed by 3 which increased total open position to 46
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 243.8, which was -21.80 lower than the previous day. The implied volatity was 33.16, the open interest changed by 5 which increased total open position to 43
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 265.6, which was 1.60 higher than the previous day. The implied volatity was 30.90, the open interest changed by 10 which increased total open position to 38
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 264, which was -38.90 lower than the previous day. The implied volatity was 30.79, the open interest changed by 13 which increased total open position to 24
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 302.9, which was -169.10 lower than the previous day. The implied volatity was 30.09, the open interest changed by 8 which increased total open position to 9
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 472, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 472, which was -284.55 lower than the previous day. The implied volatity was 36.22, the open interest changed by 0 which decreased total open position to 0
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 756.55, 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 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 756.55, 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 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 756.55, 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 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 756.55, 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 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 756.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
