COFORGE
Coforge Limited
Historical option data for COFORGE
17 Mar 2026 04:10 PM IST
| COFORGE 30-MAR-2026 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.8
Theta: -1.3
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 1073.90 | 23.95 | -7 | 38.27 | 17,393 | 625 | 2,920 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 1080.60 | 29.7 | -7.95 | 45.11 | 3,787 | 76 | 2,295 | |||||||||
| 13 Mar | 1089.70 | 38.35 | -12.15 | 42.27 | 4,582 | 775 | 2,221 | |||||||||
| 12 Mar | 1107.90 | 50.85 | -4.5 | 44.34 | 6,143 | 749 | 1,446 | |||||||||
| 11 Mar | 1108.80 | 56.7 | -15.95 | 47.73 | 1,479 | 354 | 696 | |||||||||
| 10 Mar | 1139.20 | 71.8 | -22.55 | 42.28 | 372 | 24 | 342 | |||||||||
| 9 Mar | 1168.50 | 92.5 | 2.9 | 42.75 | 509 | 48 | 318 | |||||||||
| 6 Mar | 1162.90 | 90.7 | 4.1 | 39.71 | 574 | -153 | 271 | |||||||||
| 5 Mar | 1152.70 | 87.7 | -13.45 | 44.34 | 454 | 75 | 425 | |||||||||
| 4 Mar | 1170.00 | 101.1 | 1.6 | 45.05 | 606 | 159 | 348 | |||||||||
| 2 Mar | 1162.70 | 100.3 | -17.8 | 43.79 | 299 | 129 | 193 | |||||||||
| 27 Feb | 1185.80 | 118.35 | -11.6 | 44.5 | 72 | 16 | 64 | |||||||||
| 26 Feb | 1200.40 | 128.9 | -12.25 | 44.06 | 62 | 21 | 47 | |||||||||
| 25 Feb | 1212.90 | 141 | -8.4 | 45.04 | 33 | 16 | 25 | |||||||||
| 24 Feb | 1212.20 | 155.9 | -368.8 | 50.99 | 9 | 8 | 8 | |||||||||
| 23 Feb | 1289.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1340.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1361.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1100 expiring on 30MAR2026
Delta for 1100 CE is 0.43
Historical price for 1100 CE is as follows
On 17 Mar COFORGE was trading at 1073.90. The strike last trading price was 23.95, which was -7 lower than the previous day. The implied volatity was 38.27, the open interest changed by 625 which increased total open position to 2920
On 16 Mar COFORGE was trading at 1080.60. The strike last trading price was 29.7, which was -7.95 lower than the previous day. The implied volatity was 45.11, the open interest changed by 76 which increased total open position to 2295
On 13 Mar COFORGE was trading at 1089.70. The strike last trading price was 38.35, which was -12.15 lower than the previous day. The implied volatity was 42.27, the open interest changed by 775 which increased total open position to 2221
On 12 Mar COFORGE was trading at 1107.90. The strike last trading price was 50.85, which was -4.5 lower than the previous day. The implied volatity was 44.34, the open interest changed by 749 which increased total open position to 1446
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 56.7, which was -15.95 lower than the previous day. The implied volatity was 47.73, the open interest changed by 354 which increased total open position to 696
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 71.8, which was -22.55 lower than the previous day. The implied volatity was 42.28, the open interest changed by 24 which increased total open position to 342
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 92.5, which was 2.9 higher than the previous day. The implied volatity was 42.75, the open interest changed by 48 which increased total open position to 318
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 90.7, which was 4.1 higher than the previous day. The implied volatity was 39.71, the open interest changed by -153 which decreased total open position to 271
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 87.7, which was -13.45 lower than the previous day. The implied volatity was 44.34, the open interest changed by 75 which increased total open position to 425
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 101.1, which was 1.6 higher than the previous day. The implied volatity was 45.05, the open interest changed by 159 which increased total open position to 348
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 100.3, which was -17.8 lower than the previous day. The implied volatity was 43.79, the open interest changed by 129 which increased total open position to 193
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 118.35, which was -11.6 lower than the previous day. The implied volatity was 44.5, the open interest changed by 16 which increased total open position to 64
On 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 128.9, which was -12.25 lower than the previous day. The implied volatity was 44.06, the open interest changed by 21 which increased total open position to 47
On 25 Feb COFORGE was trading at 1212.90. The strike last trading price was 141, which was -8.4 lower than the previous day. The implied volatity was 45.04, the open interest changed by 16 which increased total open position to 25
On 24 Feb COFORGE was trading at 1212.20. The strike last trading price was 155.9, which was -368.8 lower than the previous day. The implied volatity was 50.99, the open interest changed by 8 which increased total open position to 8
On 23 Feb COFORGE was trading at 1289.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb COFORGE was trading at 1340.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb COFORGE was trading at 1361.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COFORGE 30MAR2026 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.81
Theta: -1.33
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 1073.90 | 48.15 | 0.75 | 48.34 | 2,975 | -61 | 1,129 |
| 16 Mar | 1080.60 | 49.1 | 1.4 | 46.08 | 1,907 | -66 | 1,191 |
| 13 Mar | 1089.70 | 47.25 | 7.6 | 48.66 | 2,644 | -114 | 1,259 |
| 12 Mar | 1107.90 | 39.65 | -2.6 | 47.66 | 3,701 | 12 | 1,384 |
| 11 Mar | 1108.80 | 42 | 12.75 | 49.76 | 3,032 | 96 | 1,371 |
| 10 Mar | 1139.20 | 29.1 | 5.35 | 47.18 | 3,230 | -42 | 1,289 |
| 9 Mar | 1168.50 | 24.15 | -1.5 | 49.24 | 3,610 | -407 | 1,289 |
| 6 Mar | 1162.90 | 24.4 | -3.65 | 45.8 | 1,438 | 151 | 1,697 |
| 5 Mar | 1152.70 | 28 | -1.75 | 45.11 | 2,228 | 184 | 1,544 |
| 4 Mar | 1170.00 | 30.1 | 0.5 | 50.73 | 1,754 | 168 | 1,123 |
| 2 Mar | 1162.70 | 28.8 | 3 | 47.3 | 1,682 | 50 | 957 |
| 27 Feb | 1185.80 | 25.5 | 2.2 | 46.77 | 1,207 | 168 | 914 |
| 26 Feb | 1200.40 | 23.5 | 1.2 | 47.1 | 1,601 | -22 | 739 |
| 25 Feb | 1212.90 | 22.8 | -3.4 | 48.42 | 1,684 | 43 | 761 |
| 24 Feb | 1212.20 | 23.8 | 23.35 | 50.61 | 2,622 | 722 | 722 |
| 23 Feb | 1289.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1340.60 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1361.00 | 0 | 0 | - | 0 | 0 | 0 |
For Coforge Limited - strike price 1100 expiring on 30MAR2026
Delta for 1100 PE is -0.55
Historical price for 1100 PE is as follows
On 17 Mar COFORGE was trading at 1073.90. The strike last trading price was 48.15, which was 0.75 higher than the previous day. The implied volatity was 48.34, the open interest changed by -61 which decreased total open position to 1129
On 16 Mar COFORGE was trading at 1080.60. The strike last trading price was 49.1, which was 1.4 higher than the previous day. The implied volatity was 46.08, the open interest changed by -66 which decreased total open position to 1191
On 13 Mar COFORGE was trading at 1089.70. The strike last trading price was 47.25, which was 7.6 higher than the previous day. The implied volatity was 48.66, the open interest changed by -114 which decreased total open position to 1259
On 12 Mar COFORGE was trading at 1107.90. The strike last trading price was 39.65, which was -2.6 lower than the previous day. The implied volatity was 47.66, the open interest changed by 12 which increased total open position to 1384
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 42, which was 12.75 higher than the previous day. The implied volatity was 49.76, the open interest changed by 96 which increased total open position to 1371
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 29.1, which was 5.35 higher than the previous day. The implied volatity was 47.18, the open interest changed by -42 which decreased total open position to 1289
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 24.15, which was -1.5 lower than the previous day. The implied volatity was 49.24, the open interest changed by -407 which decreased total open position to 1289
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 24.4, which was -3.65 lower than the previous day. The implied volatity was 45.8, the open interest changed by 151 which increased total open position to 1697
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 28, which was -1.75 lower than the previous day. The implied volatity was 45.11, the open interest changed by 184 which increased total open position to 1544
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 30.1, which was 0.5 higher than the previous day. The implied volatity was 50.73, the open interest changed by 168 which increased total open position to 1123
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 28.8, which was 3 higher than the previous day. The implied volatity was 47.3, the open interest changed by 50 which increased total open position to 957
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 25.5, which was 2.2 higher than the previous day. The implied volatity was 46.77, the open interest changed by 168 which increased total open position to 914
On 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 23.5, which was 1.2 higher than the previous day. The implied volatity was 47.1, the open interest changed by -22 which decreased total open position to 739
On 25 Feb COFORGE was trading at 1212.90. The strike last trading price was 22.8, which was -3.4 lower than the previous day. The implied volatity was 48.42, the open interest changed by 43 which increased total open position to 761
On 24 Feb COFORGE was trading at 1212.20. The strike last trading price was 23.8, which was 23.35 higher than the previous day. The implied volatity was 50.61, the open interest changed by 722 which increased total open position to 722
On 23 Feb COFORGE was trading at 1289.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb COFORGE was trading at 1340.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb COFORGE was trading at 1361.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
