COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 9100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 2.37
Theta: -6.65
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 329.8 | -258.70 | 22.59 | 262 | -96 | 504 | |||
| 19 Dec | 9657.10 | 588.5 | 192.95 | 29.60 | 107 | -23 | 601 | |||
| 18 Dec | 9471.35 | 395.55 | 40.55 | - | 142 | -45 | 625 | |||
| 17 Dec | 9402.95 | 355 | 71.05 | 20.01 | 559 | -106 | 671 | |||
| 16 Dec | 9284.70 | 283.95 | -12.05 | 26.34 | 625 | -5 | 777 | |||
| 13 Dec | 9300.75 | 296 | 49.95 | 20.87 | 2,630 | -12 | 783 | |||
| 12 Dec | 9195.95 | 246.05 | 108.05 | 24.87 | 14,069 | 83 | 792 | |||
| 11 Dec | 8996.20 | 138 | -10.00 | 23.55 | 1,653 | 136 | 709 | |||
| 10 Dec | 9008.55 | 148 | 19.95 | 23.67 | 1,503 | 100 | 572 | |||
| 9 Dec | 8918.60 | 128.05 | 2.10 | 24.58 | 1,022 | 167 | 472 | |||
| 6 Dec | 8901.45 | 125.95 | 9.45 | 22.84 | 658 | 48 | 305 | |||
| 5 Dec | 8817.80 | 116.5 | 19.50 | 24.08 | 631 | 99 | 259 | |||
| 4 Dec | 8765.90 | 97 | 2.10 | 24.43 | 317 | 21 | 160 | |||
|
|
||||||||||
| 3 Dec | 8718.25 | 94.9 | -14.10 | 24.81 | 429 | 11 | 138 | |||
| 2 Dec | 8710.70 | 109 | -7.70 | 27.07 | 225 | 81 | 129 | |||
| 29 Nov | 8685.85 | 116.7 | 8.70 | 26.57 | 85 | 17 | 47 | |||
| 28 Nov | 8661.05 | 108 | 5.95 | 26.71 | 71 | 29 | 29 | |||
| 27 Nov | 8672.90 | 102.05 | 0.00 | 3.38 | 0 | 0 | 0 | |||
| 26 Nov | 8616.55 | 102.05 | 102.05 | 4.11 | 0 | 0 | 0 | |||
| 25 Nov | 8611.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 8327.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 9100 expiring on 26DEC2024
Delta for 9100 CE is 0.88
Historical price for 9100 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 329.8, which was -258.70 lower than the previous day. The implied volatity was 22.59, the open interest changed by -96 which decreased total open position to 504
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 588.5, which was 192.95 higher than the previous day. The implied volatity was 29.60, the open interest changed by -23 which decreased total open position to 601
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 395.55, which was 40.55 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 625
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 355, which was 71.05 higher than the previous day. The implied volatity was 20.01, the open interest changed by -106 which decreased total open position to 671
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 283.95, which was -12.05 lower than the previous day. The implied volatity was 26.34, the open interest changed by -5 which decreased total open position to 777
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 296, which was 49.95 higher than the previous day. The implied volatity was 20.87, the open interest changed by -12 which decreased total open position to 783
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 246.05, which was 108.05 higher than the previous day. The implied volatity was 24.87, the open interest changed by 83 which increased total open position to 792
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 138, which was -10.00 lower than the previous day. The implied volatity was 23.55, the open interest changed by 136 which increased total open position to 709
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 148, which was 19.95 higher than the previous day. The implied volatity was 23.67, the open interest changed by 100 which increased total open position to 572
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 128.05, which was 2.10 higher than the previous day. The implied volatity was 24.58, the open interest changed by 167 which increased total open position to 472
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 125.95, which was 9.45 higher than the previous day. The implied volatity was 22.84, the open interest changed by 48 which increased total open position to 305
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 116.5, which was 19.50 higher than the previous day. The implied volatity was 24.08, the open interest changed by 99 which increased total open position to 259
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 97, which was 2.10 higher than the previous day. The implied volatity was 24.43, the open interest changed by 21 which increased total open position to 160
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 94.9, which was -14.10 lower than the previous day. The implied volatity was 24.81, the open interest changed by 11 which increased total open position to 138
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 109, which was -7.70 lower than the previous day. The implied volatity was 27.07, the open interest changed by 81 which increased total open position to 129
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 116.7, which was 8.70 higher than the previous day. The implied volatity was 26.57, the open interest changed by 17 which increased total open position to 47
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 108, which was 5.95 higher than the previous day. The implied volatity was 26.71, the open interest changed by 29 which increased total open position to 29
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 102.05, which was 102.05 higher than the previous day. The implied volatity was 4.11, the open interest changed by 0 which decreased total open position to 0
On 25 Nov COFORGE was trading at 8611.60. 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 22 Nov COFORGE was trading at 8327.50. 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 9100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 2.90
Theta: -6.05
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 26.95 | 5.65 | 26.77 | 3,014 | -189 | 883 |
| 19 Dec | 9657.10 | 21.3 | -13.35 | 34.72 | 3,950 | 32 | 1,073 |
| 18 Dec | 9471.35 | 34.65 | -8.70 | 29.46 | 2,324 | -184 | 1,046 |
| 17 Dec | 9402.95 | 43.35 | -22.15 | 27.27 | 2,248 | 151 | 1,244 |
| 16 Dec | 9284.70 | 65.5 | 4.85 | 24.13 | 1,908 | 317 | 1,104 |
| 13 Dec | 9300.75 | 60.65 | -60.35 | 21.94 | 4,597 | -93 | 806 |
| 12 Dec | 9195.95 | 121 | -92.35 | 24.68 | 7,512 | 694 | 906 |
| 11 Dec | 8996.20 | 213.35 | -23.95 | 23.92 | 667 | 53 | 212 |
| 10 Dec | 9008.55 | 237.3 | -44.70 | 26.97 | 449 | 82 | 157 |
| 9 Dec | 8918.60 | 282 | -20.55 | 26.36 | 79 | 31 | 75 |
| 6 Dec | 8901.45 | 302.55 | -43.30 | 26.24 | 12 | 3 | 43 |
| 5 Dec | 8817.80 | 345.85 | -109.15 | 26.05 | 53 | 38 | 40 |
| 4 Dec | 8765.90 | 455 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 8718.25 | 455 | 0.00 | 0.00 | 0 | 2 | 0 |
| 2 Dec | 8710.70 | 455 | -1021.85 | 26.50 | 3 | 2 | 2 |
| 29 Nov | 8685.85 | 1476.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 8661.05 | 1476.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 8672.90 | 1476.85 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 8616.55 | 1476.85 | 1476.85 | - | 0 | 0 | 0 |
| 25 Nov | 8611.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 8327.50 | 0 | 0.00 | 0 | 0 | 0 | |
For Coforge Limited - strike price 9100 expiring on 26DEC2024
Delta for 9100 PE is -0.16
Historical price for 9100 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 26.95, which was 5.65 higher than the previous day. The implied volatity was 26.77, the open interest changed by -189 which decreased total open position to 883
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 21.3, which was -13.35 lower than the previous day. The implied volatity was 34.72, the open interest changed by 32 which increased total open position to 1073
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 34.65, which was -8.70 lower than the previous day. The implied volatity was 29.46, the open interest changed by -184 which decreased total open position to 1046
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 43.35, which was -22.15 lower than the previous day. The implied volatity was 27.27, the open interest changed by 151 which increased total open position to 1244
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 65.5, which was 4.85 higher than the previous day. The implied volatity was 24.13, the open interest changed by 317 which increased total open position to 1104
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 60.65, which was -60.35 lower than the previous day. The implied volatity was 21.94, the open interest changed by -93 which decreased total open position to 806
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 121, which was -92.35 lower than the previous day. The implied volatity was 24.68, the open interest changed by 694 which increased total open position to 906
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 213.35, which was -23.95 lower than the previous day. The implied volatity was 23.92, the open interest changed by 53 which increased total open position to 212
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 237.3, which was -44.70 lower than the previous day. The implied volatity was 26.97, the open interest changed by 82 which increased total open position to 157
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 282, which was -20.55 lower than the previous day. The implied volatity was 26.36, the open interest changed by 31 which increased total open position to 75
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 302.55, which was -43.30 lower than the previous day. The implied volatity was 26.24, the open interest changed by 3 which increased total open position to 43
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 345.85, which was -109.15 lower than the previous day. The implied volatity was 26.05, the open interest changed by 38 which increased total open position to 40
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 455, 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 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 455, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 455, which was -1021.85 lower than the previous day. The implied volatity was 26.50, the open interest changed by 2 which increased total open position to 2
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 1476.85, 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 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 1476.85, 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 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 1476.85, 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 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 1476.85, which was 1476.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov COFORGE was trading at 8611.60. 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 22 Nov COFORGE was trading at 8327.50. 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
