COFORGE
Coforge Limited
Historical option data for COFORGE
13 Mar 2026 02:40 PM IST
| COFORGE 30-MAR-2026 1140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.86
Theta: -1.23
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1083.50 | 22.5 | -9.2 | 45.04 | 2,106 | 22 | 1,325 | |||||||||
| 12 Mar | 1107.90 | 32.05 | -4.25 | 43.87 | 2,819 | 54 | 1,302 | |||||||||
| 11 Mar | 1108.80 | 36.5 | -12.45 | 46.16 | 4,275 | 575 | 1,240 | |||||||||
| 10 Mar | 1139.20 | 48.7 | -18.65 | 42.17 | 2,839 | 284 | 643 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 1168.50 | 65.7 | 1.75 | 42.22 | 1,463 | 4 | 356 | |||||||||
| 6 Mar | 1162.90 | 64.6 | 2.7 | 39.65 | 1,470 | -84 | 355 | |||||||||
| 5 Mar | 1152.70 | 61.05 | -14.25 | 41.91 | 1,843 | 218 | 440 | |||||||||
| 4 Mar | 1170.00 | 74.5 | 0.9 | 44.01 | 464 | 48 | 222 | |||||||||
| 2 Mar | 1162.70 | 72.95 | -17.75 | 41.97 | 325 | 89 | 185 | |||||||||
| 27 Feb | 1185.80 | 91.45 | -9.4 | 44.26 | 131 | 63 | 99 | |||||||||
| 26 Feb | 1200.40 | 100.5 | -11.85 | 43.52 | 43 | -4 | 36 | |||||||||
| 25 Feb | 1212.90 | 112.35 | -1.65 | 44.91 | 64 | 36 | 40 | |||||||||
| 24 Feb | 1212.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1289.00 | 0 | 0 | - | 0 | 3 | 0 | |||||||||
| 20 Feb | 1340.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1361.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1372.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1378.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1140 expiring on 30MAR2026
Delta for 1140 CE is 0.34
Historical price for 1140 CE is as follows
On 13 Mar COFORGE was trading at 1083.50. The strike last trading price was 22.5, which was -9.2 lower than the previous day. The implied volatity was 45.04, the open interest changed by 22 which increased total open position to 1325
On 12 Mar COFORGE was trading at 1107.90. The strike last trading price was 32.05, which was -4.25 lower than the previous day. The implied volatity was 43.87, the open interest changed by 54 which increased total open position to 1302
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 36.5, which was -12.45 lower than the previous day. The implied volatity was 46.16, the open interest changed by 575 which increased total open position to 1240
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 48.7, which was -18.65 lower than the previous day. The implied volatity was 42.17, the open interest changed by 284 which increased total open position to 643
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 65.7, which was 1.75 higher than the previous day. The implied volatity was 42.22, the open interest changed by 4 which increased total open position to 356
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 64.6, which was 2.7 higher than the previous day. The implied volatity was 39.65, the open interest changed by -84 which decreased total open position to 355
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 61.05, which was -14.25 lower than the previous day. The implied volatity was 41.91, the open interest changed by 218 which increased total open position to 440
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 74.5, which was 0.9 higher than the previous day. The implied volatity was 44.01, the open interest changed by 48 which increased total open position to 222
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 72.95, which was -17.75 lower than the previous day. The implied volatity was 41.97, the open interest changed by 89 which increased total open position to 185
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 91.45, which was -9.4 lower than the previous day. The implied volatity was 44.26, the open interest changed by 63 which increased total open position to 99
On 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 100.5, which was -11.85 lower than the previous day. The implied volatity was 43.52, the open interest changed by -4 which decreased total open position to 36
On 25 Feb COFORGE was trading at 1212.90. The strike last trading price was 112.35, which was -1.65 lower than the previous day. The implied volatity was 44.91, the open interest changed by 36 which increased total open position to 40
On 24 Feb COFORGE was trading at 1212.20. 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 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 3 which increased 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
On 18 Feb COFORGE was trading at 1372.80. 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 17 Feb COFORGE was trading at 1378.80. 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 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.87
Theta: -1.03
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1083.50 | 76.5 | 15.35 | 48.74 | 379 | -55 | 779 |
| 12 Mar | 1107.90 | 60.35 | -2.5 | 46.87 | 885 | 5 | 833 |
| 11 Mar | 1108.80 | 62 | 16.25 | 48.58 | 1,598 | 16 | 827 |
| 10 Mar | 1139.20 | 45.25 | 9.25 | 46.12 | 3,808 | 151 | 820 |
| 9 Mar | 1168.50 | 37.15 | -1.55 | 47.79 | 2,087 | 28 | 670 |
| 6 Mar | 1162.90 | 37.5 | -5.1 | 44.39 | 1,095 | 85 | 651 |
| 5 Mar | 1152.70 | 43 | 0.05 | 44.24 | 1,422 | 6 | 565 |
| 4 Mar | 1170.00 | 43.65 | 0 | 49.37 | 888 | 42 | 555 |
| 2 Mar | 1162.70 | 42.2 | 4.65 | 45.94 | 1,065 | 137 | 512 |
| 27 Feb | 1185.80 | 37.75 | 4.05 | 45.8 | 592 | 83 | 359 |
| 26 Feb | 1200.40 | 34.45 | 2.05 | 45.86 | 638 | 81 | 276 |
| 25 Feb | 1212.90 | 32.7 | -3.6 | 46.87 | 744 | 70 | 197 |
| 24 Feb | 1212.20 | 0 | 0 | - | 0 | 40 | 0 |
| 23 Feb | 1289.00 | 0 | 0 | - | 0 | 17 | 0 |
| 20 Feb | 1340.60 | 0 | 0 | - | 0 | 12 | 0 |
| 19 Feb | 1361.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1372.80 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1378.80 | 0 | 0 | - | 0 | 0 | 0 |
For Coforge Limited - strike price 1140 expiring on 30MAR2026
Delta for 1140 PE is -0.65
Historical price for 1140 PE is as follows
On 13 Mar COFORGE was trading at 1083.50. The strike last trading price was 76.5, which was 15.35 higher than the previous day. The implied volatity was 48.74, the open interest changed by -55 which decreased total open position to 779
On 12 Mar COFORGE was trading at 1107.90. The strike last trading price was 60.35, which was -2.5 lower than the previous day. The implied volatity was 46.87, the open interest changed by 5 which increased total open position to 833
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 62, which was 16.25 higher than the previous day. The implied volatity was 48.58, the open interest changed by 16 which increased total open position to 827
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 45.25, which was 9.25 higher than the previous day. The implied volatity was 46.12, the open interest changed by 151 which increased total open position to 820
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 37.15, which was -1.55 lower than the previous day. The implied volatity was 47.79, the open interest changed by 28 which increased total open position to 670
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 37.5, which was -5.1 lower than the previous day. The implied volatity was 44.39, the open interest changed by 85 which increased total open position to 651
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 43, which was 0.05 higher than the previous day. The implied volatity was 44.24, the open interest changed by 6 which increased total open position to 565
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 43.65, which was 0 lower than the previous day. The implied volatity was 49.37, the open interest changed by 42 which increased total open position to 555
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 42.2, which was 4.65 higher than the previous day. The implied volatity was 45.94, the open interest changed by 137 which increased total open position to 512
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 37.75, which was 4.05 higher than the previous day. The implied volatity was 45.8, the open interest changed by 83 which increased total open position to 359
On 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 34.45, which was 2.05 higher than the previous day. The implied volatity was 45.86, the open interest changed by 81 which increased total open position to 276
On 25 Feb COFORGE was trading at 1212.90. The strike last trading price was 32.7, which was -3.6 lower than the previous day. The implied volatity was 46.87, the open interest changed by 70 which increased total open position to 197
On 24 Feb COFORGE was trading at 1212.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 0
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 17 which increased 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 12 which increased 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
On 18 Feb COFORGE was trading at 1372.80. 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 17 Feb COFORGE was trading at 1378.80. 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
