COFORGE
Coforge Limited
Historical option data for COFORGE
27 Dec 2024 04:10 PM IST
| COFORGE 30JAN2025 9600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 11.46
Theta: -5.83
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 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 0.48
Historical price for 9600 CE is as follows
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: -0.52
Vega: 11.47
Theta: -3.53
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 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 -0.52
Historical price for 9600 PE is as follows
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
