COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 9500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 4.56
Theta: -8.86
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 63.65 | -179.50 | 20.84 | 6,886 | -63 | 1,225 | |||
| 19 Dec | 9657.10 | 243.15 | 121.15 | 25.71 | 17,398 | -534 | 1,301 | |||
| 18 Dec | 9471.35 | 122 | 6.50 | 21.82 | 16,526 | 505 | 1,909 | |||
| 17 Dec | 9402.95 | 115.5 | 33.00 | 24.38 | 8,545 | -233 | 1,415 | |||
| 16 Dec | 9284.70 | 82.5 | -10.35 | 25.93 | 3,621 | 85 | 1,640 | |||
| 13 Dec | 9300.75 | 92.85 | 9.85 | 22.54 | 5,514 | 187 | 1,554 | |||
| 12 Dec | 9195.95 | 83 | 44.75 | 26.01 | 21,894 | 593 | 1,382 | |||
| 11 Dec | 8996.20 | 38.25 | -5.65 | 24.97 | 1,188 | -7 | 789 | |||
| 10 Dec | 9008.55 | 43.9 | 5.90 | 25.08 | 2,467 | 287 | 798 | |||
| 9 Dec | 8918.60 | 38 | -1.00 | 25.71 | 1,046 | 146 | 504 | |||
|
|
||||||||||
| 6 Dec | 8901.45 | 39 | 1.10 | 24.18 | 518 | 277 | 358 | |||
| 5 Dec | 8817.80 | 37.9 | 37.90 | 25.32 | 126 | 79 | 79 | |||
| 4 Dec | 8765.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 8718.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 8710.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 8685.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 8661.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 8672.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Coforge Limited - strike price 9500 expiring on 26DEC2024
Delta for 9500 CE is 0.37
Historical price for 9500 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 63.65, which was -179.50 lower than the previous day. The implied volatity was 20.84, the open interest changed by -63 which decreased total open position to 1225
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 243.15, which was 121.15 higher than the previous day. The implied volatity was 25.71, the open interest changed by -534 which decreased total open position to 1301
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 122, which was 6.50 higher than the previous day. The implied volatity was 21.82, the open interest changed by 505 which increased total open position to 1909
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 115.5, which was 33.00 higher than the previous day. The implied volatity was 24.38, the open interest changed by -233 which decreased total open position to 1415
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 82.5, which was -10.35 lower than the previous day. The implied volatity was 25.93, the open interest changed by 85 which increased total open position to 1640
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 92.85, which was 9.85 higher than the previous day. The implied volatity was 22.54, the open interest changed by 187 which increased total open position to 1554
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 83, which was 44.75 higher than the previous day. The implied volatity was 26.01, the open interest changed by 593 which increased total open position to 1382
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 38.25, which was -5.65 lower than the previous day. The implied volatity was 24.97, the open interest changed by -7 which decreased total open position to 789
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 43.9, which was 5.90 higher than the previous day. The implied volatity was 25.08, the open interest changed by 287 which increased total open position to 798
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 38, which was -1.00 lower than the previous day. The implied volatity was 25.71, the open interest changed by 146 which increased total open position to 504
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 39, which was 1.10 higher than the previous day. The implied volatity was 24.18, the open interest changed by 277 which increased total open position to 358
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 37.9, which was 37.90 higher than the previous day. The implied volatity was 25.32, the open interest changed by 79 which increased total open position to 79
On 4 Dec COFORGE was trading at 8765.90. 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 3 Dec COFORGE was trading at 8718.25. 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 2 Dec COFORGE was trading at 8710.70. 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 29 Nov COFORGE was trading at 8685.85. 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 28 Nov COFORGE was trading at 8661.05. 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 27 Nov COFORGE was trading at 8672.90. 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 9500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 4.58
Theta: -6.56
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 152.2 | 81.20 | 21.53 | 15,061 | -858 | 775 |
| 19 Dec | 9657.10 | 71 | -88.25 | 26.99 | 12,501 | 986 | 1,613 |
| 18 Dec | 9471.35 | 159.25 | -40.75 | 28.42 | 5,300 | 379 | 654 |
| 17 Dec | 9402.95 | 200 | -60.00 | 28.29 | 925 | 69 | 275 |
| 16 Dec | 9284.70 | 260 | 1.05 | 23.27 | 386 | 3 | 206 |
| 13 Dec | 9300.75 | 258.95 | -95.05 | 23.89 | 674 | -70 | 204 |
| 12 Dec | 9195.95 | 354 | -175.05 | 25.41 | 1,263 | 271 | 274 |
| 11 Dec | 8996.20 | 529.05 | -0.95 | 29.07 | 2 | 1 | 3 |
| 10 Dec | 9008.55 | 530 | -1300.70 | 29.53 | 2 | 1 | 1 |
| 9 Dec | 8918.60 | 1830.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 8901.45 | 1830.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 8817.80 | 1830.7 | 1830.70 | - | 0 | 0 | 0 |
| 4 Dec | 8765.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 8718.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 8710.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 8685.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 8661.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 8672.90 | 0 | 0.00 | 0 | 0 | 0 | |
For Coforge Limited - strike price 9500 expiring on 26DEC2024
Delta for 9500 PE is -0.62
Historical price for 9500 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 152.2, which was 81.20 higher than the previous day. The implied volatity was 21.53, the open interest changed by -858 which decreased total open position to 775
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 71, which was -88.25 lower than the previous day. The implied volatity was 26.99, the open interest changed by 986 which increased total open position to 1613
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 159.25, which was -40.75 lower than the previous day. The implied volatity was 28.42, the open interest changed by 379 which increased total open position to 654
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 200, which was -60.00 lower than the previous day. The implied volatity was 28.29, the open interest changed by 69 which increased total open position to 275
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 260, which was 1.05 higher than the previous day. The implied volatity was 23.27, the open interest changed by 3 which increased total open position to 206
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 258.95, which was -95.05 lower than the previous day. The implied volatity was 23.89, the open interest changed by -70 which decreased total open position to 204
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 354, which was -175.05 lower than the previous day. The implied volatity was 25.41, the open interest changed by 271 which increased total open position to 274
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 529.05, which was -0.95 lower than the previous day. The implied volatity was 29.07, the open interest changed by 1 which increased total open position to 3
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 530, which was -1300.70 lower than the previous day. The implied volatity was 29.53, the open interest changed by 1 which increased total open position to 1
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 1830.7, 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 1830.7, 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 1830.7, which was 1830.70 higher 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 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 3 Dec COFORGE was trading at 8718.25. 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 2 Dec COFORGE was trading at 8710.70. 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 29 Nov COFORGE was trading at 8685.85. 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 28 Nov COFORGE was trading at 8661.05. 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 27 Nov COFORGE was trading at 8672.90. 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
