`
[--[65.84.65.76]--]
COFORGE
Coforge Limited

9275 278.80 (3.10%)

Back to Option Chain


Historical option data for COFORGE

12 Dec 2024 11:00 AM IST
COFORGE 26DEC2024 9200 CE
Delta: 0.61
Vega: 7.02
Theta: -7.41
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 9275.00 234.55 134.55 23.95 24,577 491 2,447
11 Dec 8996.20 100 -9.90 23.52 1,925 106 1,969
10 Dec 9008.55 109.9 13.90 23.77 2,353 69 1,862
9 Dec 8918.60 96 3.75 24.78 1,632 168 1,793
6 Dec 8901.45 92.25 5.20 22.72 1,707 189 1,623
5 Dec 8817.80 87.05 13.80 24.07 2,659 170 1,430
4 Dec 8765.90 73.25 1.95 24.60 1,245 -35 1,235
3 Dec 8718.25 71.3 -12.00 24.84 1,070 -81 1,271
2 Dec 8710.70 83.3 -8.00 26.91 1,028 152 1,354
29 Nov 8685.85 91.3 5.30 26.55 1,587 260 1,214
28 Nov 8661.05 86 -22.85 26.89 1,325 332 955
27 Nov 8672.90 108.85 9.30 27.50 723 247 623
26 Nov 8616.55 99.55 -15.45 28.52 465 98 376
25 Nov 8611.60 115 50.60 29.78 494 271 271
22 Nov 8327.50 64.4 29.56 11 9 9


For Coforge Limited - strike price 9200 expiring on 26DEC2024

Delta for 9200 CE is 0.61

Historical price for 9200 CE is as follows

On 12 Dec COFORGE was trading at 9275.00. The strike last trading price was 234.55, which was 134.55 higher than the previous day. The implied volatity was 23.95, the open interest changed by 491 which increased total open position to 2447


On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 100, which was -9.90 lower than the previous day. The implied volatity was 23.52, the open interest changed by 106 which increased total open position to 1969


On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 109.9, which was 13.90 higher than the previous day. The implied volatity was 23.77, the open interest changed by 69 which increased total open position to 1862


On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 96, which was 3.75 higher than the previous day. The implied volatity was 24.78, the open interest changed by 168 which increased total open position to 1793


On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 92.25, which was 5.20 higher than the previous day. The implied volatity was 22.72, the open interest changed by 189 which increased total open position to 1623


On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 87.05, which was 13.80 higher than the previous day. The implied volatity was 24.07, the open interest changed by 170 which increased total open position to 1430


On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 73.25, which was 1.95 higher than the previous day. The implied volatity was 24.60, the open interest changed by -35 which decreased total open position to 1235


On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 71.3, which was -12.00 lower than the previous day. The implied volatity was 24.84, the open interest changed by -81 which decreased total open position to 1271


On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 83.3, which was -8.00 lower than the previous day. The implied volatity was 26.91, the open interest changed by 152 which increased total open position to 1354


On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 91.3, which was 5.30 higher than the previous day. The implied volatity was 26.55, the open interest changed by 260 which increased total open position to 1214


On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 86, which was -22.85 lower than the previous day. The implied volatity was 26.89, the open interest changed by 332 which increased total open position to 955


On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 108.85, which was 9.30 higher than the previous day. The implied volatity was 27.50, the open interest changed by 247 which increased total open position to 623


On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 99.55, which was -15.45 lower than the previous day. The implied volatity was 28.52, the open interest changed by 98 which increased total open position to 376


On 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 115, which was 50.60 higher than the previous day. The implied volatity was 29.78, the open interest changed by 271 which increased total open position to 271


On 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 64.4, which was lower than the previous day. The implied volatity was 29.56, the open interest changed by 9 which increased total open position to 9


COFORGE 26DEC2024 9200 PE
Delta: -0.40
Vega: 7.08
Theta: -5.97
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 9275.00 154 -126.45 28.22 6,327 1,459 1,566
11 Dec 8996.20 280.45 -17.25 24.72 151 56 107
10 Dec 9008.55 297.7 -20.30 27.08 47 19 51
9 Dec 8918.60 318 -46.75 22.08 18 13 32
6 Dec 8901.45 364.75 -57.25 25.90 14 2 15
5 Dec 8817.80 422 -63.00 27.05 1 0 13
4 Dec 8765.90 485 -68.75 27.08 2 0 13
3 Dec 8718.25 553.75 0.00 0.00 0 0 0
2 Dec 8710.70 553.75 0.00 0.00 0 5 0
29 Nov 8685.85 553.75 -70.25 27.90 9 4 12
28 Nov 8661.05 624 -1591.60 31.95 11 4 4
27 Nov 8672.90 2215.6 0.00 - 0 0 0
26 Nov 8616.55 2215.6 0.00 - 0 0 0
25 Nov 8611.60 2215.6 0.00 - 0 0 0
22 Nov 8327.50 2215.6 - 0 0 0


For Coforge Limited - strike price 9200 expiring on 26DEC2024

Delta for 9200 PE is -0.40

Historical price for 9200 PE is as follows

On 12 Dec COFORGE was trading at 9275.00. The strike last trading price was 154, which was -126.45 lower than the previous day. The implied volatity was 28.22, the open interest changed by 1459 which increased total open position to 1566


On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 280.45, which was -17.25 lower than the previous day. The implied volatity was 24.72, the open interest changed by 56 which increased total open position to 107


On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 297.7, which was -20.30 lower than the previous day. The implied volatity was 27.08, the open interest changed by 19 which increased total open position to 51


On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 318, which was -46.75 lower than the previous day. The implied volatity was 22.08, the open interest changed by 13 which increased total open position to 32


On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 364.75, which was -57.25 lower than the previous day. The implied volatity was 25.90, the open interest changed by 2 which increased total open position to 15


On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 422, which was -63.00 lower than the previous day. The implied volatity was 27.05, the open interest changed by 0 which decreased total open position to 13


On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 485, which was -68.75 lower than the previous day. The implied volatity was 27.08, the open interest changed by 0 which decreased total open position to 13


On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 553.75, 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 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 553.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 553.75, which was -70.25 lower than the previous day. The implied volatity was 27.90, the open interest changed by 4 which increased total open position to 12


On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 624, which was -1591.60 lower than the previous day. The implied volatity was 31.95, the open interest changed by 4 which increased total open position to 4


On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 2215.6, 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 2215.6, 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 25 Nov COFORGE was trading at 8611.60. The strike last trading price was 2215.6, 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 22 Nov COFORGE was trading at 8327.50. The strike last trading price was 2215.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0