COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 9200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 3.57
Theta: -9.02
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 250.9 | -247.05 | 23.78 | 1,074 | -518 | 1,080 | |||
|
|
||||||||||
| 19 Dec | 9657.10 | 497.95 | 188.30 | 29.74 | 695 | -156 | 1,600 | |||
| 18 Dec | 9471.35 | 309.65 | 34.90 | 16.71 | 1,423 | -285 | 1,761 | |||
| 17 Dec | 9402.95 | 274.75 | 59.75 | 20.69 | 3,287 | -88 | 2,046 | |||
| 16 Dec | 9284.70 | 215 | -12.00 | 25.53 | 2,787 | -26 | 2,136 | |||
| 13 Dec | 9300.75 | 227 | 35.10 | 20.89 | 9,555 | -245 | 2,164 | |||
| 12 Dec | 9195.95 | 191.9 | 91.90 | 25.05 | 34,320 | 473 | 2,429 | |||
| 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 0.78
Historical price for 9200 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 250.9, which was -247.05 lower than the previous day. The implied volatity was 23.78, the open interest changed by -518 which decreased total open position to 1080
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 497.95, which was 188.30 higher than the previous day. The implied volatity was 29.74, the open interest changed by -156 which decreased total open position to 1600
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 309.65, which was 34.90 higher than the previous day. The implied volatity was 16.71, the open interest changed by -285 which decreased total open position to 1761
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 274.75, which was 59.75 higher than the previous day. The implied volatity was 20.69, the open interest changed by -88 which decreased total open position to 2046
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 215, which was -12.00 lower than the previous day. The implied volatity was 25.53, the open interest changed by -26 which decreased total open position to 2136
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 227, which was 35.10 higher than the previous day. The implied volatity was 20.89, the open interest changed by -245 which decreased total open position to 2164
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 191.9, which was 91.90 higher than the previous day. The implied volatity was 25.05, the open interest changed by 473 which increased total open position to 2429
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: -0.23
Vega: 3.69
Theta: -7.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 42.45 | 16.00 | 25.34 | 7,347 | -297 | 1,914 |
| 19 Dec | 9657.10 | 26.45 | -22.55 | 32.08 | 7,241 | 249 | 2,212 |
| 18 Dec | 9471.35 | 49 | -15.10 | 28.07 | 2,693 | 47 | 1,966 |
| 17 Dec | 9402.95 | 64.1 | -35.15 | 26.58 | 4,497 | 386 | 1,931 |
| 16 Dec | 9284.70 | 99.25 | 5.85 | 24.07 | 3,806 | 199 | 1,543 |
| 13 Dec | 9300.75 | 93.4 | -71.45 | 22.14 | 7,558 | 238 | 1,345 |
| 12 Dec | 9195.95 | 164.85 | -115.60 | 24.64 | 11,339 | 1,007 | 1,114 |
| 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 -0.23
Historical price for 9200 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 42.45, which was 16.00 higher than the previous day. The implied volatity was 25.34, the open interest changed by -297 which decreased total open position to 1914
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 26.45, which was -22.55 lower than the previous day. The implied volatity was 32.08, the open interest changed by 249 which increased total open position to 2212
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 49, which was -15.10 lower than the previous day. The implied volatity was 28.07, the open interest changed by 47 which increased total open position to 1966
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 64.1, which was -35.15 lower than the previous day. The implied volatity was 26.58, the open interest changed by 386 which increased total open position to 1931
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 99.25, which was 5.85 higher than the previous day. The implied volatity was 24.07, the open interest changed by 199 which increased total open position to 1543
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 93.4, which was -71.45 lower than the previous day. The implied volatity was 22.14, the open interest changed by 238 which increased total open position to 1345
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 164.85, which was -115.60 lower than the previous day. The implied volatity was 24.64, the open interest changed by 1007 which increased total open position to 1114
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
