COFORGE
Coforge Limited
Historical option data for COFORGE
20 Dec 2024 04:10 PM IST
| COFORGE 26DEC2024 9600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 3.85
Theta: -7.84
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 9370.45 | 40.35 | -139.90 | 22.41 | 11,962 | -172 | 1,984 | |||
| 19 Dec | 9657.10 | 180.25 | 97.40 | 25.88 | 31,141 | 327 | 2,172 | |||
| 18 Dec | 9471.35 | 82.85 | 2.05 | 22.50 | 7,414 | 13 | 1,850 | |||
| 17 Dec | 9402.95 | 80.8 | 23.85 | 24.83 | 5,154 | -235 | 1,837 | |||
| 16 Dec | 9284.70 | 56.95 | -7.95 | 26.18 | 2,164 | 82 | 2,080 | |||
|
|
||||||||||
| 13 Dec | 9300.75 | 64.9 | 4.80 | 22.80 | 3,566 | -133 | 1,996 | |||
| 12 Dec | 9195.95 | 60.1 | 32.20 | 26.20 | 15,123 | 685 | 2,151 | |||
| 11 Dec | 8996.20 | 27.9 | -4.05 | 25.63 | 1,467 | 124 | 1,474 | |||
| 10 Dec | 9008.55 | 31.95 | 2.90 | 25.58 | 971 | 93 | 1,351 | |||
| 9 Dec | 8918.60 | 29.05 | -1.55 | 26.50 | 977 | -45 | 1,258 | |||
| 6 Dec | 8901.45 | 30.6 | 1.55 | 25.06 | 919 | -3 | 1,298 | |||
| 5 Dec | 8817.80 | 29.05 | 5.90 | 25.89 | 1,613 | -102 | 1,284 | |||
| 4 Dec | 8765.90 | 23.15 | -1.05 | 25.92 | 753 | 111 | 1,392 | |||
| 3 Dec | 8718.25 | 24.2 | -6.80 | 26.42 | 1,025 | 131 | 1,287 | |||
| 2 Dec | 8710.70 | 31 | -7.00 | 28.24 | 1,811 | 322 | 1,157 | |||
| 29 Nov | 8685.85 | 38 | 3.35 | 28.25 | 1,699 | 624 | 839 | |||
| 28 Nov | 8661.05 | 34.65 | -12.00 | 28.18 | 327 | 101 | 212 | |||
| 27 Nov | 8672.90 | 46.65 | 28.71 | 242 | 105 | 105 | ||||
For Coforge Limited - strike price 9600 expiring on 26DEC2024
Delta for 9600 CE is 0.25
Historical price for 9600 CE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 40.35, which was -139.90 lower than the previous day. The implied volatity was 22.41, the open interest changed by -172 which decreased total open position to 1984
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 180.25, which was 97.40 higher than the previous day. The implied volatity was 25.88, the open interest changed by 327 which increased total open position to 2172
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 82.85, which was 2.05 higher than the previous day. The implied volatity was 22.50, the open interest changed by 13 which increased total open position to 1850
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 80.8, which was 23.85 higher than the previous day. The implied volatity was 24.83, the open interest changed by -235 which decreased total open position to 1837
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 56.95, which was -7.95 lower than the previous day. The implied volatity was 26.18, the open interest changed by 82 which increased total open position to 2080
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 64.9, which was 4.80 higher than the previous day. The implied volatity was 22.80, the open interest changed by -133 which decreased total open position to 1996
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 60.1, which was 32.20 higher than the previous day. The implied volatity was 26.20, the open interest changed by 685 which increased total open position to 2151
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 27.9, which was -4.05 lower than the previous day. The implied volatity was 25.63, the open interest changed by 124 which increased total open position to 1474
On 10 Dec COFORGE was trading at 9008.55. The strike last trading price was 31.95, which was 2.90 higher than the previous day. The implied volatity was 25.58, the open interest changed by 93 which increased total open position to 1351
On 9 Dec COFORGE was trading at 8918.60. The strike last trading price was 29.05, which was -1.55 lower than the previous day. The implied volatity was 26.50, the open interest changed by -45 which decreased total open position to 1258
On 6 Dec COFORGE was trading at 8901.45. The strike last trading price was 30.6, which was 1.55 higher than the previous day. The implied volatity was 25.06, the open interest changed by -3 which decreased total open position to 1298
On 5 Dec COFORGE was trading at 8817.80. The strike last trading price was 29.05, which was 5.90 higher than the previous day. The implied volatity was 25.89, the open interest changed by -102 which decreased total open position to 1284
On 4 Dec COFORGE was trading at 8765.90. The strike last trading price was 23.15, which was -1.05 lower than the previous day. The implied volatity was 25.92, the open interest changed by 111 which increased total open position to 1392
On 3 Dec COFORGE was trading at 8718.25. The strike last trading price was 24.2, which was -6.80 lower than the previous day. The implied volatity was 26.42, the open interest changed by 131 which increased total open position to 1287
On 2 Dec COFORGE was trading at 8710.70. The strike last trading price was 31, which was -7.00 lower than the previous day. The implied volatity was 28.24, the open interest changed by 322 which increased total open position to 1157
On 29 Nov COFORGE was trading at 8685.85. The strike last trading price was 38, which was 3.35 higher than the previous day. The implied volatity was 28.25, the open interest changed by 624 which increased total open position to 839
On 28 Nov COFORGE was trading at 8661.05. The strike last trading price was 34.65, which was -12.00 lower than the previous day. The implied volatity was 28.18, the open interest changed by 101 which increased total open position to 212
On 27 Nov COFORGE was trading at 8672.90. The strike last trading price was 46.65, which was lower than the previous day. The implied volatity was 28.71, the open interest changed by 105 which increased total open position to 105
| COFORGE 26DEC2024 9600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 3.94
Theta: -5.76
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 9370.45 | 229.95 | 122.95 | 23.53 | 9,074 | -672 | 541 |
| 19 Dec | 9657.10 | 107 | -113.00 | 26.86 | 9,155 | 1,095 | 1,196 |
| 18 Dec | 9471.35 | 220 | -45.75 | 29.35 | 1,137 | -3 | 106 |
| 17 Dec | 9402.95 | 265.75 | -58.25 | 29.12 | 231 | 50 | 114 |
| 16 Dec | 9284.70 | 324 | -8.20 | 20.71 | 82 | 42 | 63 |
| 13 Dec | 9300.75 | 332.2 | -94.45 | 24.56 | 32 | 8 | 21 |
| 12 Dec | 9195.95 | 426.65 | -2160.50 | 24.75 | 20 | 13 | 13 |
| 11 Dec | 8996.20 | 2587.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 9008.55 | 2587.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 8918.60 | 2587.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 8901.45 | 2587.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 8817.80 | 2587.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 8765.90 | 2587.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 8718.25 | 2587.15 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 8710.70 | 2587.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 8685.85 | 2587.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 8661.05 | 2587.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 8672.90 | 2587.15 | - | 0 | 0 | 0 | |
For Coforge Limited - strike price 9600 expiring on 26DEC2024
Delta for 9600 PE is -0.74
Historical price for 9600 PE is as follows
On 20 Dec COFORGE was trading at 9370.45. The strike last trading price was 229.95, which was 122.95 higher than the previous day. The implied volatity was 23.53, the open interest changed by -672 which decreased total open position to 541
On 19 Dec COFORGE was trading at 9657.10. The strike last trading price was 107, which was -113.00 lower than the previous day. The implied volatity was 26.86, the open interest changed by 1095 which increased total open position to 1196
On 18 Dec COFORGE was trading at 9471.35. The strike last trading price was 220, which was -45.75 lower than the previous day. The implied volatity was 29.35, the open interest changed by -3 which decreased total open position to 106
On 17 Dec COFORGE was trading at 9402.95. The strike last trading price was 265.75, which was -58.25 lower than the previous day. The implied volatity was 29.12, the open interest changed by 50 which increased total open position to 114
On 16 Dec COFORGE was trading at 9284.70. The strike last trading price was 324, which was -8.20 lower than the previous day. The implied volatity was 20.71, the open interest changed by 42 which increased total open position to 63
On 13 Dec COFORGE was trading at 9300.75. The strike last trading price was 332.2, which was -94.45 lower than the previous day. The implied volatity was 24.56, the open interest changed by 8 which increased total open position to 21
On 12 Dec COFORGE was trading at 9195.95. The strike last trading price was 426.65, which was -2160.50 lower than the previous day. The implied volatity was 24.75, the open interest changed by 13 which increased total open position to 13
On 11 Dec COFORGE was trading at 8996.20. The strike last trading price was 2587.15, 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 2587.15, 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 2587.15, 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 2587.15, 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 2587.15, 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 2587.15, 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 2587.15, 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 2587.15, 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 2587.15, 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 2587.15, 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 2587.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
