COFORGE
Coforge Limited
Historical option data for COFORGE
02 Apr 2026 04:10 PM IST
| COFORGE 28-Apr-2026 (26d) 1140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 1.07
Theta: -1.11
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 1213.40 | 100.45 | 36.25 | 43.88 | 1,481 | 94 | 1,113 | |||||||||
| 1 Apr | 1153.90 | 64.8 | 18.9 | 42.16 | 892 | 8 | 1,019 | |||||||||
| 30 Mar | 1114.70 | 49.45 | -18.75 | 45.58 | 1,024 | 222 | 997 | |||||||||
| 27 Mar | 1144.70 | 68.45 | -8.8 | 46.46 | 733 | 278 | 682 | |||||||||
| 25 Mar | 1163.10 | 76.75 | 19.05 | 42.36 | 998 | 173 | 413 | |||||||||
| 24 Mar | 1110.10 | 60 | -0.35 | 49.36 | 463 | 7 | 240 | |||||||||
| 23 Mar | 1100.40 | 59.1 | 6.5 | 52.74 | 270 | 66 | 233 | |||||||||
| 20 Mar | 1089.30 | 55 | 2.1 | 47.53 | 144 | 65 | 166 | |||||||||
| 19 Mar | 1092.30 | 52.9 | -16.55 | 45.74 | 40 | 7 | 101 | |||||||||
| 18 Mar | 1132.00 | 68.15 | 25.15 | 44.64 | 193 | 45 | 95 | |||||||||
| 17 Mar | 1073.90 | 43 | -7 | 43.6 | 39 | 5 | 50 | |||||||||
| 16 Mar | 1080.60 | 50 | -4 | 47.81 | 26 | 18 | 44 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 1089.70 | 54 | -16.15 | 44.35 | 13 | 2 | 17 | |||||||||
| 12 Mar | 1107.90 | 70.15 | -2.85 | 48.88 | 11 | 2 | 6 | |||||||||
| 11 Mar | 1108.80 | 73 | -59.35 | 49.44 | 4 | 3 | 3 | |||||||||
| 10 Mar | 1139.20 | 132.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1168.50 | 132.35 | 0 | 0.38 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1162.90 | 132.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1152.70 | 132.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1170.00 | 132.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1162.70 | 132.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1185.80 | 132.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1200.40 | 132.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1140 expiring on 28APR2026
Delta for 1140 CE is 0.73
Historical price for 1140 CE is as follows
On 2 Apr COFORGE was trading at 1213.40. The strike last trading price was 100.45, which was 36.25 higher than the previous day. The implied volatity was 43.88, the open interest changed by 94 which increased total open position to 1113
On 1 Apr COFORGE was trading at 1153.90. The strike last trading price was 64.8, which was 18.9 higher than the previous day. The implied volatity was 42.16, the open interest changed by 8 which increased total open position to 1019
On 30 Mar COFORGE was trading at 1114.70. The strike last trading price was 49.45, which was -18.75 lower than the previous day. The implied volatity was 45.58, the open interest changed by 222 which increased total open position to 997
On 27 Mar COFORGE was trading at 1144.70. The strike last trading price was 68.45, which was -8.8 lower than the previous day. The implied volatity was 46.46, the open interest changed by 278 which increased total open position to 682
On 25 Mar COFORGE was trading at 1163.10. The strike last trading price was 76.75, which was 19.05 higher than the previous day. The implied volatity was 42.36, the open interest changed by 173 which increased total open position to 413
On 24 Mar COFORGE was trading at 1110.10. The strike last trading price was 60, which was -0.35 lower than the previous day. The implied volatity was 49.36, the open interest changed by 7 which increased total open position to 240
On 23 Mar COFORGE was trading at 1100.40. The strike last trading price was 59.1, which was 6.5 higher than the previous day. The implied volatity was 52.74, the open interest changed by 66 which increased total open position to 233
On 20 Mar COFORGE was trading at 1089.30. The strike last trading price was 55, which was 2.1 higher than the previous day. The implied volatity was 47.53, the open interest changed by 65 which increased total open position to 166
On 19 Mar COFORGE was trading at 1092.30. The strike last trading price was 52.9, which was -16.55 lower than the previous day. The implied volatity was 45.74, the open interest changed by 7 which increased total open position to 101
On 18 Mar COFORGE was trading at 1132.00. The strike last trading price was 68.15, which was 25.15 higher than the previous day. The implied volatity was 44.64, the open interest changed by 45 which increased total open position to 95
On 17 Mar COFORGE was trading at 1073.90. The strike last trading price was 43, which was -7 lower than the previous day. The implied volatity was 43.6, the open interest changed by 5 which increased total open position to 50
On 16 Mar COFORGE was trading at 1080.60. The strike last trading price was 50, which was -4 lower than the previous day. The implied volatity was 47.81, the open interest changed by 18 which increased total open position to 44
On 13 Mar COFORGE was trading at 1089.70. The strike last trading price was 54, which was -16.15 lower than the previous day. The implied volatity was 44.35, the open interest changed by 2 which increased total open position to 17
On 12 Mar COFORGE was trading at 1107.90. The strike last trading price was 70.15, which was -2.85 lower than the previous day. The implied volatity was 48.88, the open interest changed by 2 which increased total open position to 6
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 73, which was -59.35 lower than the previous day. The implied volatity was 49.44, the open interest changed by 3 which increased total open position to 3
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 132.35, 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 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 132.35, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 132.35, 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 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 132.35, 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 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 132.35, 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 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 132.35, 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 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 132.35, 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 132.35, 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 (26d) 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 1.09
Theta: -0.88
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 1213.40 | 28.4 | -18.1 | 47.08 | 2,328 | 238 | 629 |
| 1 Apr | 1153.90 | 45.7 | -20.8 | 45.68 | 1,115 | 74 | 391 |
| 30 Mar | 1114.70 | 66.45 | 10.35 | 45.68 | 680 | 137 | 318 |
| 27 Mar | 1144.70 | 56.2 | 7.05 | 46.23 | 319 | 11 | 177 |
| 25 Mar | 1163.10 | 50.7 | -29.7 | 47.14 | 156 | 21 | 165 |
| 24 Mar | 1110.10 | 80.3 | -15.7 | 51.61 | 45 | 19 | 144 |
| 23 Mar | 1100.40 | 96 | 9.05 | 57.18 | 8 | 2 | 125 |
| 20 Mar | 1089.30 | 86.95 | 16.25 | - | 0 | 0 | 123 |
| 19 Mar | 1092.30 | 86.95 | 16.25 | 48.09 | 12 | -1 | 122 |
| 18 Mar | 1132.00 | 72.25 | -23.25 | 48.52 | 92 | 2 | 122 |
| 17 Mar | 1073.90 | 95.5 | 0.5 | - | 2 | 0 | 120 |
| 16 Mar | 1080.60 | 95.5 | 0.5 | 45.07 | 2 | 0 | 120 |
| 13 Mar | 1089.70 | 95 | 16.15 | 49.08 | 11 | 109 | 0 |
| 12 Mar | 1107.90 | 78.85 | 31.75 | 44.03 | 110 | 107 | 107 |
| 11 Mar | 1108.80 | 47.1 | 0 | 0.12 | 0 | 0 | 0 |
| 10 Mar | 1139.20 | 47.1 | 0 | 1.24 | 0 | 0 | 0 |
| 9 Mar | 1168.50 | 47.1 | 0 | 2.8 | 0 | 0 | 0 |
| 6 Mar | 1162.90 | 47.1 | 0 | 2.69 | 0 | 0 | 0 |
| 5 Mar | 1152.70 | 47.1 | 0 | 2.07 | 0 | 0 | 0 |
| 4 Mar | 1170.00 | 47.1 | 0 | 2.93 | 0 | 0 | 0 |
| 2 Mar | 1162.70 | 47.1 | 0 | 2.78 | 0 | 0 | 0 |
| 27 Feb | 1185.80 | 47.1 | 0 | 3.9 | 0 | 0 | 0 |
| 26 Feb | 1200.40 | 47.1 | 0 | 4.59 | 0 | 0 | 0 |
For Coforge Limited - strike price 1140 expiring on 28APR2026
Delta for 1140 PE is -0.28
Historical price for 1140 PE is as follows
On 2 Apr COFORGE was trading at 1213.40. The strike last trading price was 28.4, which was -18.1 lower than the previous day. The implied volatity was 47.08, the open interest changed by 238 which increased total open position to 629
On 1 Apr COFORGE was trading at 1153.90. The strike last trading price was 45.7, which was -20.8 lower than the previous day. The implied volatity was 45.68, the open interest changed by 74 which increased total open position to 391
On 30 Mar COFORGE was trading at 1114.70. The strike last trading price was 66.45, which was 10.35 higher than the previous day. The implied volatity was 45.68, the open interest changed by 137 which increased total open position to 318
On 27 Mar COFORGE was trading at 1144.70. The strike last trading price was 56.2, which was 7.05 higher than the previous day. The implied volatity was 46.23, the open interest changed by 11 which increased total open position to 177
On 25 Mar COFORGE was trading at 1163.10. The strike last trading price was 50.7, which was -29.7 lower than the previous day. The implied volatity was 47.14, the open interest changed by 21 which increased total open position to 165
On 24 Mar COFORGE was trading at 1110.10. The strike last trading price was 80.3, which was -15.7 lower than the previous day. The implied volatity was 51.61, the open interest changed by 19 which increased total open position to 144
On 23 Mar COFORGE was trading at 1100.40. The strike last trading price was 96, which was 9.05 higher than the previous day. The implied volatity was 57.18, the open interest changed by 2 which increased total open position to 125
On 20 Mar COFORGE was trading at 1089.30. The strike last trading price was 86.95, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123
On 19 Mar COFORGE was trading at 1092.30. The strike last trading price was 86.95, which was 16.25 higher than the previous day. The implied volatity was 48.09, the open interest changed by -1 which decreased total open position to 122
On 18 Mar COFORGE was trading at 1132.00. The strike last trading price was 72.25, which was -23.25 lower than the previous day. The implied volatity was 48.52, the open interest changed by 2 which increased total open position to 122
On 17 Mar COFORGE was trading at 1073.90. The strike last trading price was 95.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 16 Mar COFORGE was trading at 1080.60. The strike last trading price was 95.5, which was 0.5 higher than the previous day. The implied volatity was 45.07, the open interest changed by 0 which decreased total open position to 120
On 13 Mar COFORGE was trading at 1089.70. The strike last trading price was 95, which was 16.15 higher than the previous day. The implied volatity was 49.08, the open interest changed by 109 which increased total open position to 0
On 12 Mar COFORGE was trading at 1107.90. The strike last trading price was 78.85, which was 31.75 higher than the previous day. The implied volatity was 44.03, the open interest changed by 107 which increased total open position to 107
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 47.1, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 47.1, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 47.1, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 47.1, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 47.1, which was 0 lower than the previous day. The implied volatity was 2.07, 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 47.1, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 47.1, which was 0 lower than the previous day. The implied volatity was 2.78, 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 47.1, which was 0 lower than the previous day. The implied volatity was 3.9, 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 47.1, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0
