COFORGE
Coforge Limited
Historical option data for COFORGE
01 Apr 2026 04:10 PM IST
| COFORGE 28-Apr-2026 (27d) 1120 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 1.16
Theta: -1.11
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 1153.90 | 77.1 | 21.55 | 43.03 | 520 | -56 | 1,386 | |||||||||
| 30 Mar | 1114.70 | 56 | -23.55 | 43.34 | 2,327 | 1,220 | 1,443 | |||||||||
| 27 Mar | 1144.70 | 79.65 | -9.85 | 47.01 | 110 | -22 | 225 | |||||||||
| 25 Mar | 1163.10 | 89.8 | 22.85 | 43.43 | 568 | -93 | 248 | |||||||||
| 24 Mar | 1110.10 | 67.7 | -0.85 | 48.44 | 431 | 167 | 341 | |||||||||
| 23 Mar | 1100.40 | 69.2 | 8.8 | 54 | 150 | 32 | 174 | |||||||||
| 20 Mar | 1089.30 | 63 | 2.45 | 47.27 | 161 | 43 | 142 | |||||||||
| 19 Mar | 1092.30 | 63.05 | -16.4 | 47 | 67 | 27 | 98 | |||||||||
| 18 Mar | 1132.00 | 78.5 | 26.8 | 44.99 | 71 | 5 | 71 | |||||||||
| 17 Mar | 1073.90 | 51 | -12 | 43.06 | 19 | 6 | 65 | |||||||||
| 16 Mar | 1080.60 | 63 | -2 | 50.97 | 1 | 0 | 58 | |||||||||
| 13 Mar | 1089.70 | 65 | -4 | 46.16 | 44 | 2 | 31 | |||||||||
| 12 Mar | 1107.90 | 69 | -11.5 | 42.51 | 3 | 1 | 28 | |||||||||
| 11 Mar | 1108.80 | 80.5 | -35.5 | 48.5 | 52 | 23 | 26 | |||||||||
| 10 Mar | 1139.20 | 116 | -447.65 | - | 0 | 0 | 3 | |||||||||
| 9 Mar | 1168.50 | 116 | -447.65 | - | 0 | 0 | 3 | |||||||||
| 6 Mar | 1162.90 | 116 | -447.65 | - | 0 | 0 | 3 | |||||||||
| 5 Mar | 1152.70 | 116 | -447.65 | - | 3 | 0 | 0 | |||||||||
| 4 Mar | 1170.00 | 116 | -447.65 | - | 3 | 0 | 3 | |||||||||
| 2 Mar | 1162.70 | 116 | -447.65 | 44.67 | 3 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 1185.80 | 563.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1200.40 | 563.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1120 expiring on 28APR2026
Delta for 1120 CE is 0.65
Historical price for 1120 CE is as follows
On 1 Apr COFORGE was trading at 1153.90. The strike last trading price was 77.1, which was 21.55 higher than the previous day. The implied volatity was 43.03, the open interest changed by -56 which decreased total open position to 1386
On 30 Mar COFORGE was trading at 1114.70. The strike last trading price was 56, which was -23.55 lower than the previous day. The implied volatity was 43.34, the open interest changed by 1220 which increased total open position to 1443
On 27 Mar COFORGE was trading at 1144.70. The strike last trading price was 79.65, which was -9.85 lower than the previous day. The implied volatity was 47.01, the open interest changed by -22 which decreased total open position to 225
On 25 Mar COFORGE was trading at 1163.10. The strike last trading price was 89.8, which was 22.85 higher than the previous day. The implied volatity was 43.43, the open interest changed by -93 which decreased total open position to 248
On 24 Mar COFORGE was trading at 1110.10. The strike last trading price was 67.7, which was -0.85 lower than the previous day. The implied volatity was 48.44, the open interest changed by 167 which increased total open position to 341
On 23 Mar COFORGE was trading at 1100.40. The strike last trading price was 69.2, which was 8.8 higher than the previous day. The implied volatity was 54, the open interest changed by 32 which increased total open position to 174
On 20 Mar COFORGE was trading at 1089.30. The strike last trading price was 63, which was 2.45 higher than the previous day. The implied volatity was 47.27, the open interest changed by 43 which increased total open position to 142
On 19 Mar COFORGE was trading at 1092.30. The strike last trading price was 63.05, which was -16.4 lower than the previous day. The implied volatity was 47, the open interest changed by 27 which increased total open position to 98
On 18 Mar COFORGE was trading at 1132.00. The strike last trading price was 78.5, which was 26.8 higher than the previous day. The implied volatity was 44.99, the open interest changed by 5 which increased total open position to 71
On 17 Mar COFORGE was trading at 1073.90. The strike last trading price was 51, which was -12 lower than the previous day. The implied volatity was 43.06, the open interest changed by 6 which increased total open position to 65
On 16 Mar COFORGE was trading at 1080.60. The strike last trading price was 63, which was -2 lower than the previous day. The implied volatity was 50.97, the open interest changed by 0 which decreased total open position to 58
On 13 Mar COFORGE was trading at 1089.70. The strike last trading price was 65, which was -4 lower than the previous day. The implied volatity was 46.16, the open interest changed by 2 which increased total open position to 31
On 12 Mar COFORGE was trading at 1107.90. The strike last trading price was 69, which was -11.5 lower than the previous day. The implied volatity was 42.51, the open interest changed by 1 which increased total open position to 28
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 80.5, which was -35.5 lower than the previous day. The implied volatity was 48.5, the open interest changed by 23 which increased total open position to 26
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 116, which was -447.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 116, which was -447.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 116, which was -447.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 116, which was -447.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 116, which was -447.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 116, which was -447.65 lower than the previous day. The implied volatity was 44.67, the open interest changed by 0 which decreased total open position to 0
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 563.65, 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 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 563.65, 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 28-Apr-2026 (27d) 1120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 1.17
Theta: -0.89
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 1153.90 | 38.45 | -17.9 | 46.8 | 839 | -170 | 291 |
| 30 Mar | 1114.70 | 55.8 | 6.3 | 46.03 | 684 | 109 | 459 |
| 27 Mar | 1144.70 | 47.7 | 5.2 | 46.88 | 160 | 36 | 349 |
| 25 Mar | 1163.10 | 42.65 | -27 | 47.44 | 290 | 10 | 217 |
| 24 Mar | 1110.10 | 67.25 | -16.2 | 50 | 203 | 119 | 206 |
| 23 Mar | 1100.40 | 83.45 | 1.5 | 56.36 | 39 | 17 | 86 |
| 20 Mar | 1089.30 | 81 | 5.85 | 52.79 | 30 | 18 | 69 |
| 19 Mar | 1092.30 | 75.15 | 12.45 | 47.84 | 18 | 11 | 50 |
| 18 Mar | 1132.00 | 63 | -20.95 | 49.05 | 12 | 5 | 39 |
| 17 Mar | 1073.90 | 83.95 | -2.45 | - | 10 | 0 | 34 |
| 16 Mar | 1080.60 | 83.95 | -2.45 | 46.2 | 10 | 0 | 34 |
| 13 Mar | 1089.70 | 86.4 | 2.25 | 50.71 | 6 | 3 | 32 |
| 12 Mar | 1107.90 | 84.15 | 9.95 | 54.21 | 3 | 1 | 28 |
| 11 Mar | 1108.80 | 74.2 | 9.9 | 48.08 | 8 | 4 | 25 |
| 10 Mar | 1139.20 | 64.85 | 8.2 | 49.86 | 26 | 7 | 9 |
| 9 Mar | 1168.50 | 56.65 | 11.05 | - | 0 | 0 | 2 |
| 6 Mar | 1162.90 | 56.65 | 11.05 | - | 0 | 0 | 2 |
| 5 Mar | 1152.70 | 56.65 | 11.05 | - | 3 | 0 | 0 |
| 4 Mar | 1170.00 | 56.65 | 11.05 | - | 3 | 0 | 2 |
| 2 Mar | 1162.70 | 56.65 | 11.05 | 47.56 | 3 | 0 | 1 |
| 27 Feb | 1185.80 | 45.6 | 43.4 | 43.88 | 1 | 0 | 0 |
| 26 Feb | 1200.40 | 2.2 | 0 | 5.72 | 0 | 0 | 0 |
For Coforge Limited - strike price 1120 expiring on 28APR2026
Delta for 1120 PE is -0.36
Historical price for 1120 PE is as follows
On 1 Apr COFORGE was trading at 1153.90. The strike last trading price was 38.45, which was -17.9 lower than the previous day. The implied volatity was 46.8, the open interest changed by -170 which decreased total open position to 291
On 30 Mar COFORGE was trading at 1114.70. The strike last trading price was 55.8, which was 6.3 higher than the previous day. The implied volatity was 46.03, the open interest changed by 109 which increased total open position to 459
On 27 Mar COFORGE was trading at 1144.70. The strike last trading price was 47.7, which was 5.2 higher than the previous day. The implied volatity was 46.88, the open interest changed by 36 which increased total open position to 349
On 25 Mar COFORGE was trading at 1163.10. The strike last trading price was 42.65, which was -27 lower than the previous day. The implied volatity was 47.44, the open interest changed by 10 which increased total open position to 217
On 24 Mar COFORGE was trading at 1110.10. The strike last trading price was 67.25, which was -16.2 lower than the previous day. The implied volatity was 50, the open interest changed by 119 which increased total open position to 206
On 23 Mar COFORGE was trading at 1100.40. The strike last trading price was 83.45, which was 1.5 higher than the previous day. The implied volatity was 56.36, the open interest changed by 17 which increased total open position to 86
On 20 Mar COFORGE was trading at 1089.30. The strike last trading price was 81, which was 5.85 higher than the previous day. The implied volatity was 52.79, the open interest changed by 18 which increased total open position to 69
On 19 Mar COFORGE was trading at 1092.30. The strike last trading price was 75.15, which was 12.45 higher than the previous day. The implied volatity was 47.84, the open interest changed by 11 which increased total open position to 50
On 18 Mar COFORGE was trading at 1132.00. The strike last trading price was 63, which was -20.95 lower than the previous day. The implied volatity was 49.05, the open interest changed by 5 which increased total open position to 39
On 17 Mar COFORGE was trading at 1073.90. The strike last trading price was 83.95, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 16 Mar COFORGE was trading at 1080.60. The strike last trading price was 83.95, which was -2.45 lower than the previous day. The implied volatity was 46.2, the open interest changed by 0 which decreased total open position to 34
On 13 Mar COFORGE was trading at 1089.70. The strike last trading price was 86.4, which was 2.25 higher than the previous day. The implied volatity was 50.71, the open interest changed by 3 which increased total open position to 32
On 12 Mar COFORGE was trading at 1107.90. The strike last trading price was 84.15, which was 9.95 higher than the previous day. The implied volatity was 54.21, the open interest changed by 1 which increased total open position to 28
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 74.2, which was 9.9 higher than the previous day. The implied volatity was 48.08, the open interest changed by 4 which increased total open position to 25
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 64.85, which was 8.2 higher than the previous day. The implied volatity was 49.86, the open interest changed by 7 which increased total open position to 9
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 56.65, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 56.65, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 56.65, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 56.65, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 56.65, which was 11.05 higher than the previous day. The implied volatity was 47.56, the open interest changed by 0 which decreased total open position to 1
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 45.6, which was 43.4 higher than the previous day. The implied volatity was 43.88, the open interest changed by 0 which decreased total open position to 0
On 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 5.72, the open interest changed by 0 which decreased total open position to 0
