COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 9300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 4.30
Theta: -9.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 166.4 | -245.20 | 20.71 | 781 | -111 | 954 | |||
| 19 Dec | 9657.10 | 411.6 | 175.70 | 29.55 | 2,519 | -95 | 1,067 | |||
| 18 Dec | 9471.35 | 235.9 | 22.90 | 19.56 | 5,638 | -149 | 1,161 | |||
| 17 Dec | 9402.95 | 213 | 50.05 | 22.69 | 11,026 | -427 | 1,309 | |||
| 16 Dec | 9284.70 | 162.95 | -12.10 | 25.82 | 6,733 | 94 | 1,750 | |||
| 13 Dec | 9300.75 | 175.05 | 29.70 | 21.90 | 8,851 | -369 | 1,658 | |||
| 12 Dec | 9195.95 | 145.35 | 73.70 | 25.05 | 26,799 | 1,338 | 2,048 | |||
| 11 Dec | 8996.20 | 71.65 | -10.10 | 23.72 | 726 | 30 | 714 | |||
| 10 Dec | 9008.55 | 81.75 | 11.80 | 24.19 | 1,671 | 134 | 684 | |||
| 9 Dec | 8918.60 | 69.95 | 1.40 | 24.86 | 565 | 113 | 552 | |||
| 6 Dec | 8901.45 | 68.55 | 3.55 | 23.04 | 655 | 13 | 437 | |||
| 5 Dec | 8817.80 | 65 | 12.75 | 24.27 | 1,265 | 25 | 424 | |||
| 4 Dec | 8765.90 | 52.25 | -0.45 | 24.37 | 531 | 90 | 403 | |||
| 3 Dec | 8718.25 | 52.7 | -12.25 | 24.88 | 470 | 61 | 316 | |||
| 2 Dec | 8710.70 | 64.95 | -8.05 | 27.15 | 355 | 80 | 243 | |||
| 29 Nov | 8685.85 | 73 | 7.85 | 26.89 | 192 | 92 | 162 | |||
| 28 Nov | 8661.05 | 65.15 | -23.35 | 26.65 | 195 | 59 | 69 | |||
|
|
||||||||||
| 27 Nov | 8672.90 | 88.5 | 27.79 | 23 | 7 | 7 | ||||
For Coforge Limited - strike price 9300 expiring on 26DEC2024
Delta for 9300 CE is 0.68
Historical price for 9300 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 166.4, which was -245.20 lower than the previous day. The implied volatity was 20.71, the open interest changed by -111 which decreased total open position to 954
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 411.6, which was 175.70 higher than the previous day. The implied volatity was 29.55, the open interest changed by -95 which decreased total open position to 1067
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 235.9, which was 22.90 higher than the previous day. The implied volatity was 19.56, the open interest changed by -149 which decreased total open position to 1161
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 213, which was 50.05 higher than the previous day. The implied volatity was 22.69, the open interest changed by -427 which decreased total open position to 1309
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 162.95, which was -12.10 lower than the previous day. The implied volatity was 25.82, the open interest changed by 94 which increased total open position to 1750
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 175.05, which was 29.70 higher than the previous day. The implied volatity was 21.90, the open interest changed by -369 which decreased total open position to 1658
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 145.35, which was 73.70 higher than the previous day. The implied volatity was 25.05, the open interest changed by 1338 which increased total open position to 2048
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 71.65, which was -10.10 lower than the previous day. The implied volatity was 23.72, the open interest changed by 30 which increased total open position to 714
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 81.75, which was 11.80 higher than the previous day. The implied volatity was 24.19, the open interest changed by 134 which increased total open position to 684
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 69.95, which was 1.40 higher than the previous day. The implied volatity was 24.86, the open interest changed by 113 which increased total open position to 552
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 68.55, which was 3.55 higher than the previous day. The implied volatity was 23.04, the open interest changed by 13 which increased total open position to 437
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 65, which was 12.75 higher than the previous day. The implied volatity was 24.27, the open interest changed by 25 which increased total open position to 424
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 52.25, which was -0.45 lower than the previous day. The implied volatity was 24.37, the open interest changed by 90 which increased total open position to 403
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 52.7, which was -12.25 lower than the previous day. The implied volatity was 24.88, the open interest changed by 61 which increased total open position to 316
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 64.95, which was -8.05 lower than the previous day. The implied volatity was 27.15, the open interest changed by 80 which increased total open position to 243
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 73, which was 7.85 higher than the previous day. The implied volatity was 26.89, the open interest changed by 92 which increased total open position to 162
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 65.15, which was -23.35 lower than the previous day. The implied volatity was 26.65, the open interest changed by 59 which increased total open position to 69
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 88.5, which was lower than the previous day. The implied volatity was 27.79, the open interest changed by 7 which increased total open position to 7
| COFORGE 26DEC2024 9300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 4.40
Theta: -7.70
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 63.95 | 28.50 | 23.43 | 9,387 | -291 | 1,766 |
| 19 Dec | 9657.10 | 35.45 | -36.85 | 30.03 | 9,427 | 461 | 2,059 |
| 18 Dec | 9471.35 | 72.3 | -27.80 | 27.36 | 4,749 | 141 | 1,602 |
| 17 Dec | 9402.95 | 100.1 | -47.90 | 27.27 | 6,848 | 455 | 1,452 |
| 16 Dec | 9284.70 | 148 | 10.00 | 24.76 | 4,413 | 262 | 895 |
| 13 Dec | 9300.75 | 138 | -79.90 | 22.62 | 2,436 | 47 | 623 |
| 12 Dec | 9195.95 | 217.9 | -147.10 | 24.64 | 7,534 | 576 | 582 |
| 11 Dec | 8996.20 | 365 | -8.00 | 27.16 | 7 | 1 | 4 |
| 10 Dec | 9008.55 | 373 | -1278.35 | 28.34 | 4 | 3 | 3 |
| 9 Dec | 8918.60 | 1651.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 8901.45 | 1651.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 8817.80 | 1651.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 8765.90 | 1651.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 8718.25 | 1651.35 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 8710.70 | 1651.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 8685.85 | 1651.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 8661.05 | 1651.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 8672.90 | 1651.35 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 9300 expiring on 26DEC2024
Delta for 9300 PE is -0.34
Historical price for 9300 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 63.95, which was 28.50 higher than the previous day. The implied volatity was 23.43, the open interest changed by -291 which decreased total open position to 1766
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 35.45, which was -36.85 lower than the previous day. The implied volatity was 30.03, the open interest changed by 461 which increased total open position to 2059
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 72.3, which was -27.80 lower than the previous day. The implied volatity was 27.36, the open interest changed by 141 which increased total open position to 1602
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 100.1, which was -47.90 lower than the previous day. The implied volatity was 27.27, the open interest changed by 455 which increased total open position to 1452
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 148, which was 10.00 higher than the previous day. The implied volatity was 24.76, the open interest changed by 262 which increased total open position to 895
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 138, which was -79.90 lower than the previous day. The implied volatity was 22.62, the open interest changed by 47 which increased total open position to 623
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 217.9, which was -147.10 lower than the previous day. The implied volatity was 24.64, the open interest changed by 576 which increased total open position to 582
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 365, which was -8.00 lower than the previous day. The implied volatity was 27.16, the open interest changed by 1 which increased total open position to 4
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 373, which was -1278.35 lower than the previous day. The implied volatity was 28.34, the open interest changed by 3 which increased total open position to 3
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 1651.35, 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 1651.35, 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 1651.35, 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 1651.35, 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 1651.35, 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 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 1651.35, 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 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 1651.35, 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 1651.35, 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 1651.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
