COFORGE
Coforge Limited
Historical option data for COFORGE
13 Mar 2026 04:10 PM IST
| COFORGE 30-MAR-2026 1120 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.93
Theta: -1.28
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1089.70 | 30.2 | -10.25 | 42.74 | 1,711 | -26 | 1,459 | |||||||||
| 12 Mar | 1107.90 | 40.25 | -5.1 | 43.61 | 4,968 | 614 | 1,480 | |||||||||
| 11 Mar | 1108.80 | 45.8 | -14.25 | 46.8 | 2,437 | 496 | 865 | |||||||||
| 10 Mar | 1139.20 | 60.05 | -19.9 | 42.71 | 436 | 134 | 361 | |||||||||
| 9 Mar | 1168.50 | 78.5 | 1.45 | 42.5 | 519 | 49 | 228 | |||||||||
| 6 Mar | 1162.90 | 78.05 | 4.05 | 40.67 | 154 | 46 | 180 | |||||||||
| 5 Mar | 1152.70 | 73.5 | -13.8 | 42.82 | 116 | -1 | 135 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 1170.00 | 86.95 | 1.1 | 44.23 | 205 | 37 | 135 | |||||||||
| 2 Mar | 1162.70 | 86.65 | -29.45 | 43.32 | 222 | 103 | 108 | |||||||||
| 27 Feb | 1185.80 | 116.1 | -437.9 | - | 5 | 0 | 5 | |||||||||
| 26 Feb | 1200.40 | 116.1 | -437.9 | 45.4 | 5 | 0 | 0 | |||||||||
| 25 Feb | 1212.90 | 554 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1212.20 | 554 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1289.00 | 554 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1340.60 | 554 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1361.00 | 554 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1372.80 | 554 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1378.80 | 554 | 0 | - | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1120 expiring on 30MAR2026
Delta for 1120 CE is 0.43
Historical price for 1120 CE is as follows
On 13 Mar COFORGE was trading at 1089.70. The strike last trading price was 30.2, which was -10.25 lower than the previous day. The implied volatity was 42.74, the open interest changed by -26 which decreased total open position to 1459
On 12 Mar COFORGE was trading at 1107.90. The strike last trading price was 40.25, which was -5.1 lower than the previous day. The implied volatity was 43.61, the open interest changed by 614 which increased total open position to 1480
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 45.8, which was -14.25 lower than the previous day. The implied volatity was 46.8, the open interest changed by 496 which increased total open position to 865
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 60.05, which was -19.9 lower than the previous day. The implied volatity was 42.71, the open interest changed by 134 which increased total open position to 361
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 78.5, which was 1.45 higher than the previous day. The implied volatity was 42.5, the open interest changed by 49 which increased total open position to 228
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 78.05, which was 4.05 higher than the previous day. The implied volatity was 40.67, the open interest changed by 46 which increased total open position to 180
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 73.5, which was -13.8 lower than the previous day. The implied volatity was 42.82, the open interest changed by -1 which decreased total open position to 135
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 86.95, which was 1.1 higher than the previous day. The implied volatity was 44.23, the open interest changed by 37 which increased total open position to 135
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 86.65, which was -29.45 lower than the previous day. The implied volatity was 43.32, the open interest changed by 103 which increased total open position to 108
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 116.1, which was -437.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 116.1, which was -437.9 lower than the previous day. The implied volatity was 45.4, the open interest changed by 0 which decreased total open position to 0
On 25 Feb COFORGE was trading at 1212.90. The strike last trading price was 554, 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 24 Feb COFORGE was trading at 1212.20. The strike last trading price was 554, 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 23 Feb COFORGE was trading at 1289.00. The strike last trading price was 554, 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 554, 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 554, 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 18 Feb COFORGE was trading at 1372.80. The strike last trading price was 554, 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 17 Feb COFORGE was trading at 1378.80. The strike last trading price was 554, 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 1120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.93
Theta: -1.16
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1089.70 | 58.75 | 9 | 48.94 | 952 | -200 | 431 |
| 12 Mar | 1107.90 | 49.1 | -2.55 | 47.03 | 1,820 | 123 | 609 |
| 11 Mar | 1108.80 | 51.25 | 14.45 | 49.04 | 1,631 | 76 | 485 |
| 10 Mar | 1139.20 | 36.5 | 7.15 | 46.59 | 1,305 | -8 | 397 |
| 9 Mar | 1168.50 | 29.55 | -1.85 | 47.93 | 893 | 42 | 406 |
| 6 Mar | 1162.90 | 30.6 | -4.35 | 45.26 | 489 | 53 | 362 |
| 5 Mar | 1152.70 | 35 | -0.45 | 44.72 | 635 | 21 | 314 |
| 4 Mar | 1170.00 | 37 | 0.75 | 50.57 | 509 | 12 | 284 |
| 2 Mar | 1162.70 | 35.05 | 3.8 | 46.64 | 709 | 66 | 276 |
| 27 Feb | 1185.80 | 30.95 | 3.25 | 46.08 | 405 | 4 | 213 |
| 26 Feb | 1200.40 | 28.7 | 1.95 | 46.58 | 666 | 1 | 209 |
| 25 Feb | 1212.90 | 27.6 | -2.75 | 47.82 | 626 | -26 | 208 |
| 24 Feb | 1212.20 | 28.5 | 14.85 | 49.99 | 1,494 | 22 | 235 |
| 23 Feb | 1289.00 | 14.15 | 6.2 | 47.6 | 328 | 106 | 205 |
| 20 Feb | 1340.60 | 8.25 | 2.05 | 45.34 | 103 | 19 | 99 |
| 19 Feb | 1361.00 | 6.85 | -0.65 | 44.86 | 82 | 3 | 80 |
| 18 Feb | 1372.80 | 7.55 | -2.35 | 46.66 | 167 | 48 | 76 |
| 17 Feb | 1378.80 | 10.5 | 7.95 | 51.1 | 34 | 25 | 25 |
For Coforge Limited - strike price 1120 expiring on 30MAR2026
Delta for 1120 PE is -0.56
Historical price for 1120 PE is as follows
On 13 Mar COFORGE was trading at 1089.70. The strike last trading price was 58.75, which was 9 higher than the previous day. The implied volatity was 48.94, the open interest changed by -200 which decreased total open position to 431
On 12 Mar COFORGE was trading at 1107.90. The strike last trading price was 49.1, which was -2.55 lower than the previous day. The implied volatity was 47.03, the open interest changed by 123 which increased total open position to 609
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 51.25, which was 14.45 higher than the previous day. The implied volatity was 49.04, the open interest changed by 76 which increased total open position to 485
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 36.5, which was 7.15 higher than the previous day. The implied volatity was 46.59, the open interest changed by -8 which decreased total open position to 397
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 29.55, which was -1.85 lower than the previous day. The implied volatity was 47.93, the open interest changed by 42 which increased total open position to 406
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 30.6, which was -4.35 lower than the previous day. The implied volatity was 45.26, the open interest changed by 53 which increased total open position to 362
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 35, which was -0.45 lower than the previous day. The implied volatity was 44.72, the open interest changed by 21 which increased total open position to 314
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 37, which was 0.75 higher than the previous day. The implied volatity was 50.57, the open interest changed by 12 which increased total open position to 284
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 35.05, which was 3.8 higher than the previous day. The implied volatity was 46.64, the open interest changed by 66 which increased total open position to 276
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 30.95, which was 3.25 higher than the previous day. The implied volatity was 46.08, the open interest changed by 4 which increased total open position to 213
On 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 28.7, which was 1.95 higher than the previous day. The implied volatity was 46.58, the open interest changed by 1 which increased total open position to 209
On 25 Feb COFORGE was trading at 1212.90. The strike last trading price was 27.6, which was -2.75 lower than the previous day. The implied volatity was 47.82, the open interest changed by -26 which decreased total open position to 208
On 24 Feb COFORGE was trading at 1212.20. The strike last trading price was 28.5, which was 14.85 higher than the previous day. The implied volatity was 49.99, the open interest changed by 22 which increased total open position to 235
On 23 Feb COFORGE was trading at 1289.00. The strike last trading price was 14.15, which was 6.2 higher than the previous day. The implied volatity was 47.6, the open interest changed by 106 which increased total open position to 205
On 20 Feb COFORGE was trading at 1340.60. The strike last trading price was 8.25, which was 2.05 higher than the previous day. The implied volatity was 45.34, the open interest changed by 19 which increased total open position to 99
On 19 Feb COFORGE was trading at 1361.00. The strike last trading price was 6.85, which was -0.65 lower than the previous day. The implied volatity was 44.86, the open interest changed by 3 which increased total open position to 80
On 18 Feb COFORGE was trading at 1372.80. The strike last trading price was 7.55, which was -2.35 lower than the previous day. The implied volatity was 46.66, the open interest changed by 48 which increased total open position to 76
On 17 Feb COFORGE was trading at 1378.80. The strike last trading price was 10.5, which was 7.95 higher than the previous day. The implied volatity was 51.1, the open interest changed by 25 which increased total open position to 25
