COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 9400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 4.80
Theta: -9.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 104.7 | -214.90 | 20.26 | 3,145 | 81 | 1,300 | |||
| 19 Dec | 9657.10 | 319.6 | 147.80 | 26.33 | 7,770 | -490 | 1,222 | |||
| 18 Dec | 9471.35 | 171.8 | 13.80 | 20.70 | 14,861 | -32 | 1,678 | |||
| 17 Dec | 9402.95 | 158 | 40.60 | 23.47 | 14,733 | 236 | 1,681 | |||
| 16 Dec | 9284.70 | 117.4 | -11.60 | 25.86 | 4,555 | 61 | 1,452 | |||
| 13 Dec | 9300.75 | 129 | 19.05 | 22.21 | 5,080 | -50 | 1,398 | |||
| 12 Dec | 9195.95 | 109.95 | 57.45 | 25.45 | 19,457 | 210 | 1,474 | |||
| 11 Dec | 8996.20 | 52.5 | -6.90 | 24.35 | 1,039 | 2 | 1,275 | |||
| 10 Dec | 9008.55 | 59.4 | 9.10 | 24.49 | 2,081 | -174 | 1,275 | |||
| 9 Dec | 8918.60 | 50.3 | -1.20 | 25.01 | 1,176 | 78 | 1,455 | |||
| 6 Dec | 8901.45 | 51.5 | 2.00 | 23.56 | 1,644 | 149 | 1,378 | |||
| 5 Dec | 8817.80 | 49.5 | 9.50 | 24.76 | 1,594 | 280 | 1,226 | |||
| 4 Dec | 8765.90 | 40 | 0.00 | 24.91 | 437 | 6 | 944 | |||
|
|
||||||||||
| 3 Dec | 8718.25 | 40 | -9.15 | 25.26 | 779 | 151 | 944 | |||
| 2 Dec | 8710.70 | 49.15 | -8.85 | 27.18 | 709 | 104 | 793 | |||
| 29 Nov | 8685.85 | 58 | 3.00 | 27.22 | 679 | 255 | 689 | |||
| 28 Nov | 8661.05 | 55 | -16.70 | 27.54 | 561 | 258 | 432 | |||
| 27 Nov | 8672.90 | 71.7 | 28.10 | 271 | 169 | 169 | ||||
For Coforge Limited - strike price 9400 expiring on 26DEC2024
Delta for 9400 CE is 0.53
Historical price for 9400 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 104.7, which was -214.90 lower than the previous day. The implied volatity was 20.26, the open interest changed by 81 which increased total open position to 1300
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 319.6, which was 147.80 higher than the previous day. The implied volatity was 26.33, the open interest changed by -490 which decreased total open position to 1222
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 171.8, which was 13.80 higher than the previous day. The implied volatity was 20.70, the open interest changed by -32 which decreased total open position to 1678
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 158, which was 40.60 higher than the previous day. The implied volatity was 23.47, the open interest changed by 236 which increased total open position to 1681
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 117.4, which was -11.60 lower than the previous day. The implied volatity was 25.86, the open interest changed by 61 which increased total open position to 1452
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 129, which was 19.05 higher than the previous day. The implied volatity was 22.21, the open interest changed by -50 which decreased total open position to 1398
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 109.95, which was 57.45 higher than the previous day. The implied volatity was 25.45, the open interest changed by 210 which increased total open position to 1474
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 52.5, which was -6.90 lower than the previous day. The implied volatity was 24.35, the open interest changed by 2 which increased total open position to 1275
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 59.4, which was 9.10 higher than the previous day. The implied volatity was 24.49, the open interest changed by -174 which decreased total open position to 1275
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 50.3, which was -1.20 lower than the previous day. The implied volatity was 25.01, the open interest changed by 78 which increased total open position to 1455
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 51.5, which was 2.00 higher than the previous day. The implied volatity was 23.56, the open interest changed by 149 which increased total open position to 1378
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 49.5, which was 9.50 higher than the previous day. The implied volatity was 24.76, the open interest changed by 280 which increased total open position to 1226
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 24.91, the open interest changed by 6 which increased total open position to 944
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 40, which was -9.15 lower than the previous day. The implied volatity was 25.26, the open interest changed by 151 which increased total open position to 944
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 49.15, which was -8.85 lower than the previous day. The implied volatity was 27.18, the open interest changed by 104 which increased total open position to 793
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 58, which was 3.00 higher than the previous day. The implied volatity was 27.22, the open interest changed by 255 which increased total open position to 689
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 55, which was -16.70 lower than the previous day. The implied volatity was 27.54, the open interest changed by 258 which increased total open position to 432
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 71.7, which was lower than the previous day. The implied volatity was 28.10, the open interest changed by 169 which increased total open position to 169
| COFORGE 26DEC2024 9400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 4.80
Theta: -7.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 96.75 | 49.00 | 21.61 | 8,769 | -221 | 1,288 |
| 19 Dec | 9657.10 | 47.75 | -62.70 | 27.89 | 9,306 | 271 | 1,515 |
| 18 Dec | 9471.35 | 110.45 | -35.35 | 27.86 | 7,474 | 468 | 1,241 |
| 17 Dec | 9402.95 | 145.8 | -55.15 | 27.89 | 4,900 | 547 | 797 |
| 16 Dec | 9284.70 | 200.95 | 9.10 | 24.60 | 1,149 | 59 | 236 |
| 13 Dec | 9300.75 | 191.85 | -91.00 | 22.96 | 462 | 24 | 174 |
| 12 Dec | 9195.95 | 282.85 | -175.15 | 25.13 | 1,420 | 108 | 151 |
| 11 Dec | 8996.20 | 458 | 0.00 | 0.00 | 0 | 36 | 0 |
| 10 Dec | 9008.55 | 458 | -32.90 | 30.36 | 53 | 28 | 35 |
| 9 Dec | 8918.60 | 490.9 | -78.30 | 25.24 | 3 | 2 | 6 |
| 6 Dec | 8901.45 | 569.2 | 0.00 | 0.00 | 0 | 3 | 0 |
| 5 Dec | 8817.80 | 569.2 | -138.80 | 26.10 | 4 | 2 | 3 |
| 4 Dec | 8765.90 | 708 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 8718.25 | 708 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 8710.70 | 708 | 0.00 | 0.00 | 0 | 1 | 0 |
| 29 Nov | 8685.85 | 708 | -1637.65 | 27.10 | 1 | 0 | 0 |
| 28 Nov | 8661.05 | 2345.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 8672.90 | 2345.65 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 9400 expiring on 26DEC2024
Delta for 9400 PE is -0.47
Historical price for 9400 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 96.75, which was 49.00 higher than the previous day. The implied volatity was 21.61, the open interest changed by -221 which decreased total open position to 1288
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 47.75, which was -62.70 lower than the previous day. The implied volatity was 27.89, the open interest changed by 271 which increased total open position to 1515
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 110.45, which was -35.35 lower than the previous day. The implied volatity was 27.86, the open interest changed by 468 which increased total open position to 1241
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 145.8, which was -55.15 lower than the previous day. The implied volatity was 27.89, the open interest changed by 547 which increased total open position to 797
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 200.95, which was 9.10 higher than the previous day. The implied volatity was 24.60, the open interest changed by 59 which increased total open position to 236
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 191.85, which was -91.00 lower than the previous day. The implied volatity was 22.96, the open interest changed by 24 which increased total open position to 174
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 282.85, which was -175.15 lower than the previous day. The implied volatity was 25.13, the open interest changed by 108 which increased total open position to 151
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 458, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 36 which increased total open position to 0
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 458, which was -32.90 lower than the previous day. The implied volatity was 30.36, the open interest changed by 28 which increased total open position to 35
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 490.9, which was -78.30 lower than the previous day. The implied volatity was 25.24, the open interest changed by 2 which increased total open position to 6
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 569.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 569.2, which was -138.80 lower than the previous day. The implied volatity was 26.10, the open interest changed by 2 which increased total open position to 3
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 708, 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 708, 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 708, 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 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 708, which was -1637.65 lower than the previous day. The implied volatity was 27.10, 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 2345.65, 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 2345.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
