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

9620.2 -11.55 (-0.12%)

Back to Option Chain


Historical option data for COFORGE

07 Jan 2025 04:10 PM IST
COFORGE 30JAN2025 9600 CE
Delta: 0.54
Vega: 9.55
Theta: -8.50
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 9620.20 358.05 11.05 34.55 680 44 905
6 Jan 9631.75 347 -23.00 31.30 1,087 -58 859
3 Jan 9669.65 370 -29.60 28.78 1,565 58 918
2 Jan 9696.65 399.6 30.55 30.17 1,304 -79 860
1 Jan 9628.55 369.05 -15.00 28.93 1,329 96 941
31 Dec 9662.95 384.05 -8.10 27.15 2,611 133 854
30 Dec 9817.95 392.15 111.30 27.43 2,590 121 714
27 Dec 9451.10 280.85 -40.10 27.76 564 -5 593
26 Dec 9493.25 320.95 15.95 26.33 922 128 593
24 Dec 9393.70 305 -52.00 31.08 201 35 457
23 Dec 9406.35 357 -25.05 33.73 251 62 419
20 Dec 9370.45 382.05 -137.95 33.85 367 -1 358
19 Dec 9657.10 520 129.10 33.19 583 145 360
18 Dec 9471.35 390.9 75.90 30.45 230 139 215
17 Dec 9402.95 315 35.00 26.66 49 19 76
16 Dec 9284.70 280 -9.70 28.29 9 0 55
13 Dec 9300.75 289.7 43.05 26.99 8 1 55
12 Dec 9195.95 246.65 81.65 27.22 10 3 54
11 Dec 8996.20 165 10.00 26.01 11 4 50
10 Dec 9008.55 155 -5.00 24.71 13 10 46
9 Dec 8918.60 160 15.00 26.84 37 25 32
6 Dec 8901.45 145 13.20 25.10 7 6 6
26 Nov 8616.55 131.8 0.00 5.10 0 0 0
25 Nov 8611.60 131.8 5.09 0 0 0


For Coforge Limited - strike price 9600 expiring on 30JAN2025

Delta for 9600 CE is 0.54

Historical price for 9600 CE is as follows

On 7 Jan COFORGE was trading at 9620.20. The strike last trading price was 358.05, which was 11.05 higher than the previous day. The implied volatity was 34.55, the open interest changed by 44 which increased total open position to 905


On 6 Jan COFORGE was trading at 9631.75. The strike last trading price was 347, which was -23.00 lower than the previous day. The implied volatity was 31.30, the open interest changed by -58 which decreased total open position to 859


On 3 Jan COFORGE was trading at 9669.65. The strike last trading price was 370, which was -29.60 lower than the previous day. The implied volatity was 28.78, the open interest changed by 58 which increased total open position to 918


On 2 Jan COFORGE was trading at 9696.65. The strike last trading price was 399.6, which was 30.55 higher than the previous day. The implied volatity was 30.17, the open interest changed by -79 which decreased total open position to 860


On 1 Jan COFORGE was trading at 9628.55. The strike last trading price was 369.05, which was -15.00 lower than the previous day. The implied volatity was 28.93, the open interest changed by 96 which increased total open position to 941


On 31 Dec COFORGE was trading at 9662.95. The strike last trading price was 384.05, which was -8.10 lower than the previous day. The implied volatity was 27.15, the open interest changed by 133 which increased total open position to 854


On 30 Dec COFORGE was trading at 9817.95. The strike last trading price was 392.15, which was 111.30 higher than the previous day. The implied volatity was 27.43, the open interest changed by 121 which increased total open position to 714


On 27 Dec COFORGE was trading at 9451.10. The strike last trading price was 280.85, which was -40.10 lower than the previous day. The implied volatity was 27.76, the open interest changed by -5 which decreased total open position to 593


On 26 Dec COFORGE was trading at 9493.25. The strike last trading price was 320.95, which was 15.95 higher than the previous day. The implied volatity was 26.33, the open interest changed by 128 which increased total open position to 593


On 24 Dec COFORGE was trading at 9393.70. The strike last trading price was 305, which was -52.00 lower than the previous day. The implied volatity was 31.08, the open interest changed by 35 which increased total open position to 457


On 23 Dec COFORGE was trading at 9406.35. The strike last trading price was 357, which was -25.05 lower than the previous day. The implied volatity was 33.73, the open interest changed by 62 which increased total open position to 419


On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 382.05, which was -137.95 lower than the previous day. The implied volatity was 33.85, the open interest changed by -1 which decreased total open position to 358


On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 520, which was 129.10 higher than the previous day. The implied volatity was 33.19, the open interest changed by 145 which increased total open position to 360


On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 390.9, which was 75.90 higher than the previous day. The implied volatity was 30.45, the open interest changed by 139 which increased total open position to 215


On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 315, which was 35.00 higher than the previous day. The implied volatity was 26.66, the open interest changed by 19 which increased total open position to 76


On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 280, which was -9.70 lower than the previous day. The implied volatity was 28.29, the open interest changed by 0 which decreased total open position to 55


On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 289.7, which was 43.05 higher than the previous day. The implied volatity was 26.99, the open interest changed by 1 which increased total open position to 55


On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 246.65, which was 81.65 higher than the previous day. The implied volatity was 27.22, the open interest changed by 3 which increased total open position to 54


On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 165, which was 10.00 higher than the previous day. The implied volatity was 26.01, the open interest changed by 4 which increased total open position to 50


On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 155, which was -5.00 lower than the previous day. The implied volatity was 24.71, the open interest changed by 10 which increased total open position to 46


On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 160, which was 15.00 higher than the previous day. The implied volatity was 26.84, the open interest changed by 25 which increased total open position to 32


On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 145, which was 13.20 higher than the previous day. The implied volatity was 25.10, the open interest changed by 6 which increased total open position to 6


On 26 Nov COFORGE was trading at 8616.55. The strike last trading price was 131.8, which was 0.00 lower than the previous day. The implied volatity was 5.10, 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 131.8, which was lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0


COFORGE 30JAN2025 9600 PE
Delta: -0.46
Vega: 9.55
Theta: -6.21
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 9620.20 320 -6.15 36.11 1,090 52 881
6 Jan 9631.75 326.15 32.20 37.14 1,332 7 830
3 Jan 9669.65 293.95 33.70 34.20 1,219 63 826
2 Jan 9696.65 260.25 -53.00 31.04 1,121 107 764
1 Jan 9628.55 313.25 1.05 33.91 767 -41 656
31 Dec 9662.95 312.2 6.70 35.20 2,091 136 697
30 Dec 9817.95 305.5 -77.35 34.05 1,855 452 556
27 Dec 9451.10 382.85 27.30 29.54 353 6 104
26 Dec 9493.25 355.55 -91.45 31.19 93 -36 99
24 Dec 9393.70 447 -19.70 30.99 153 17 133
23 Dec 9406.35 466.7 -44.00 33.66 136 20 116
20 Dec 9370.45 510.7 95.75 36.63 215 22 96
19 Dec 9657.10 414.95 -51.30 38.24 98 70 72
18 Dec 9471.35 466.25 -1468.75 34.77 2 1 1
17 Dec 9402.95 1935 0.00 - 0 0 0
16 Dec 9284.70 1935 0.00 - 0 0 0
13 Dec 9300.75 1935 0.00 - 0 0 0
12 Dec 9195.95 1935 0.00 - 0 0 0
11 Dec 8996.20 1935 0.00 - 0 0 0
10 Dec 9008.55 1935 0.00 - 0 0 0
9 Dec 8918.60 1935 0.00 - 0 0 0
6 Dec 8901.45 1935 1935.00 - 0 0 0
26 Nov 8616.55 0 0.00 - 0 0 0
25 Nov 8611.60 0 - 0 0 0


For Coforge Limited - strike price 9600 expiring on 30JAN2025

Delta for 9600 PE is -0.46

Historical price for 9600 PE is as follows

On 7 Jan COFORGE was trading at 9620.20. The strike last trading price was 320, which was -6.15 lower than the previous day. The implied volatity was 36.11, the open interest changed by 52 which increased total open position to 881


On 6 Jan COFORGE was trading at 9631.75. The strike last trading price was 326.15, which was 32.20 higher than the previous day. The implied volatity was 37.14, the open interest changed by 7 which increased total open position to 830


On 3 Jan COFORGE was trading at 9669.65. The strike last trading price was 293.95, which was 33.70 higher than the previous day. The implied volatity was 34.20, the open interest changed by 63 which increased total open position to 826


On 2 Jan COFORGE was trading at 9696.65. The strike last trading price was 260.25, which was -53.00 lower than the previous day. The implied volatity was 31.04, the open interest changed by 107 which increased total open position to 764


On 1 Jan COFORGE was trading at 9628.55. The strike last trading price was 313.25, which was 1.05 higher than the previous day. The implied volatity was 33.91, the open interest changed by -41 which decreased total open position to 656


On 31 Dec COFORGE was trading at 9662.95. The strike last trading price was 312.2, which was 6.70 higher than the previous day. The implied volatity was 35.20, the open interest changed by 136 which increased total open position to 697


On 30 Dec COFORGE was trading at 9817.95. The strike last trading price was 305.5, which was -77.35 lower than the previous day. The implied volatity was 34.05, the open interest changed by 452 which increased total open position to 556


On 27 Dec COFORGE was trading at 9451.10. The strike last trading price was 382.85, which was 27.30 higher than the previous day. The implied volatity was 29.54, the open interest changed by 6 which increased total open position to 104


On 26 Dec COFORGE was trading at 9493.25. The strike last trading price was 355.55, which was -91.45 lower than the previous day. The implied volatity was 31.19, the open interest changed by -36 which decreased total open position to 99


On 24 Dec COFORGE was trading at 9393.70. The strike last trading price was 447, which was -19.70 lower than the previous day. The implied volatity was 30.99, the open interest changed by 17 which increased total open position to 133


On 23 Dec COFORGE was trading at 9406.35. The strike last trading price was 466.7, which was -44.00 lower than the previous day. The implied volatity was 33.66, the open interest changed by 20 which increased total open position to 116


On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 510.7, which was 95.75 higher than the previous day. The implied volatity was 36.63, the open interest changed by 22 which increased total open position to 96


On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 414.95, which was -51.30 lower than the previous day. The implied volatity was 38.24, the open interest changed by 70 which increased total open position to 72


On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 466.25, which was -1468.75 lower than the previous day. The implied volatity was 34.77, the open interest changed by 1 which increased total open position to 1


On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 1935, 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 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 1935, 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 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 1935, 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 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 1935, 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 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 1935, 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 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 1935, 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 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 1935, 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 1935, which was 1935.00 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0