COFORGE
Coforge Limited
Historical option data for COFORGE
08 Apr 2026 10:21 AM IST
| COFORGE 28-Apr-2026 (20d) 1160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.87
Theta: -1.13
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Apr | 1234.40 | 98.95 | -1.3 | 41.59 | 83 | -8 | 1,387 | |||||||||
| 7 Apr | 1230.60 | 101.1 | 7.8 | 45.43 | 257 | 27 | 1,398 | |||||||||
| 6 Apr | 1220.20 | 91.75 | 2.45 | 46.41 | 204 | -14 | 1,370 | |||||||||
| 2 Apr | 1213.40 | 87.15 | 32.95 | 43.75 | 5,147 | -36 | 1,384 | |||||||||
| 1 Apr | 1153.90 | 54.5 | 16.6 | 42.14 | 2,061 | 123 | 1,419 | |||||||||
| 30 Mar | 1114.70 | 37.8 | -20.25 | 42.38 | 1,115 | -43 | 1,298 | |||||||||
| 27 Mar | 1144.70 | 58.2 | -7.95 | 45.88 | 1,335 | 239 | 1,341 | |||||||||
| 25 Mar | 1163.10 | 65.75 | 16.25 | 42.07 | 1,664 | 592 | 935 | |||||||||
| 24 Mar | 1110.10 | 51.3 | -1.7 | 48.9 | 499 | 237 | 341 | |||||||||
| 23 Mar | 1100.40 | 52.75 | 6.7 | 53.62 | 61 | 7 | 102 | |||||||||
| 20 Mar | 1089.30 | 47 | 0.8 | 47.19 | 46 | 19 | 94 | |||||||||
| 19 Mar | 1092.30 | 47 | -12.45 | 46.84 | 22 | 5 | 76 | |||||||||
| 18 Mar | 1132.00 | 58.55 | 21.35 | 44.2 | 78 | 2 | 71 | |||||||||
| 17 Mar | 1073.90 | 37.2 | -8.3 | 43.33 | 28 | -2 | 70 | |||||||||
| 16 Mar | 1080.60 | 45.5 | -4.1 | 49.4 | 15 | 9 | 71 | |||||||||
| 13 Mar | 1089.70 | 50 | -12 | 46.56 | 45 | 7 | 61 | |||||||||
| 12 Mar | 1107.90 | 62 | -0.55 | 48.88 | 12 | 11 | 54 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 1108.80 | 63.25 | -11.8 | 48.49 | 12 | 2 | 43 | |||||||||
| 10 Mar | 1139.20 | 75.15 | -9.8 | 45.97 | 38 | 28 | 40 | |||||||||
| 9 Mar | 1168.50 | 84.95 | -0.65 | 42.51 | 5 | 2 | 12 | |||||||||
| 6 Mar | 1162.90 | 85 | 5 | 42.01 | 16 | -4 | 9 | |||||||||
| 5 Mar | 1152.70 | 80 | -7 | 41.7 | 3 | 1 | 12 | |||||||||
| 4 Mar | 1170.00 | 87 | -3 | 40.83 | 8 | 2 | 10 | |||||||||
| 2 Mar | 1162.70 | 90 | -435.6 | 42.32 | 12 | 7 | 7 | |||||||||
| 27 Feb | 1185.80 | 525.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1200.40 | 525.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1160 expiring on 28APR2026
Delta for 1160 CE is 0.77
Historical price for 1160 CE is as follows
On 8 Apr COFORGE was trading at 1234.40. The strike last trading price was 98.95, which was -1.3 lower than the previous day. The implied volatity was 41.59, the open interest changed by -8 which decreased total open position to 1387
On 7 Apr COFORGE was trading at 1230.60. The strike last trading price was 101.1, which was 7.8 higher than the previous day. The implied volatity was 45.43, the open interest changed by 27 which increased total open position to 1398
On 6 Apr COFORGE was trading at 1220.20. The strike last trading price was 91.75, which was 2.45 higher than the previous day. The implied volatity was 46.41, the open interest changed by -14 which decreased total open position to 1370
On 2 Apr COFORGE was trading at 1213.40. The strike last trading price was 87.15, which was 32.95 higher than the previous day. The implied volatity was 43.75, the open interest changed by -36 which decreased total open position to 1384
On 1 Apr COFORGE was trading at 1153.90. The strike last trading price was 54.5, which was 16.6 higher than the previous day. The implied volatity was 42.14, the open interest changed by 123 which increased total open position to 1419
On 30 Mar COFORGE was trading at 1114.70. The strike last trading price was 37.8, which was -20.25 lower than the previous day. The implied volatity was 42.38, the open interest changed by -43 which decreased total open position to 1298
On 27 Mar COFORGE was trading at 1144.70. The strike last trading price was 58.2, which was -7.95 lower than the previous day. The implied volatity was 45.88, the open interest changed by 239 which increased total open position to 1341
On 25 Mar COFORGE was trading at 1163.10. The strike last trading price was 65.75, which was 16.25 higher than the previous day. The implied volatity was 42.07, the open interest changed by 592 which increased total open position to 935
On 24 Mar COFORGE was trading at 1110.10. The strike last trading price was 51.3, which was -1.7 lower than the previous day. The implied volatity was 48.9, the open interest changed by 237 which increased total open position to 341
On 23 Mar COFORGE was trading at 1100.40. The strike last trading price was 52.75, which was 6.7 higher than the previous day. The implied volatity was 53.62, the open interest changed by 7 which increased total open position to 102
On 20 Mar COFORGE was trading at 1089.30. The strike last trading price was 47, which was 0.8 higher than the previous day. The implied volatity was 47.19, the open interest changed by 19 which increased total open position to 94
On 19 Mar COFORGE was trading at 1092.30. The strike last trading price was 47, which was -12.45 lower than the previous day. The implied volatity was 46.84, the open interest changed by 5 which increased total open position to 76
On 18 Mar COFORGE was trading at 1132.00. The strike last trading price was 58.55, which was 21.35 higher than the previous day. The implied volatity was 44.2, the open interest changed by 2 which increased total open position to 71
On 17 Mar COFORGE was trading at 1073.90. The strike last trading price was 37.2, which was -8.3 lower than the previous day. The implied volatity was 43.33, the open interest changed by -2 which decreased total open position to 70
On 16 Mar COFORGE was trading at 1080.60. The strike last trading price was 45.5, which was -4.1 lower than the previous day. The implied volatity was 49.4, the open interest changed by 9 which increased total open position to 71
On 13 Mar COFORGE was trading at 1089.70. The strike last trading price was 50, which was -12 lower than the previous day. The implied volatity was 46.56, the open interest changed by 7 which increased total open position to 61
On 12 Mar COFORGE was trading at 1107.90. The strike last trading price was 62, which was -0.55 lower than the previous day. The implied volatity was 48.88, the open interest changed by 11 which increased total open position to 54
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 63.25, which was -11.8 lower than the previous day. The implied volatity was 48.49, the open interest changed by 2 which increased total open position to 43
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 75.15, which was -9.8 lower than the previous day. The implied volatity was 45.97, the open interest changed by 28 which increased total open position to 40
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 84.95, which was -0.65 lower than the previous day. The implied volatity was 42.51, the open interest changed by 2 which increased total open position to 12
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 85, which was 5 higher than the previous day. The implied volatity was 42.01, the open interest changed by -4 which decreased total open position to 9
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 80, which was -7 lower than the previous day. The implied volatity was 41.7, the open interest changed by 1 which increased total open position to 12
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 87, which was -3 lower than the previous day. The implied volatity was 40.83, the open interest changed by 2 which increased total open position to 10
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 90, which was -435.6 lower than the previous day. The implied volatity was 42.32, the open interest changed by 7 which increased total open position to 7
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 525.6, 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 525.6, 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 (20d) 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.93
Theta: -0.99
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Apr | 1234.40 | 21.25 | -3.3 | 46.98 | 354 | -20 | 740 |
| 7 Apr | 1230.60 | 23.8 | -6.8 | 47.9 | 591 | -31 | 757 |
| 6 Apr | 1220.20 | 29.95 | -4 | 48.5 | 658 | 6 | 793 |
| 2 Apr | 1213.40 | 35.1 | -20.45 | 46.84 | 3,159 | 475 | 787 |
| 1 Apr | 1153.90 | 55 | -22.7 | 45.39 | 1,078 | 86 | 313 |
| 30 Mar | 1114.70 | 80.3 | 13.95 | 47.56 | 437 | -34 | 234 |
| 27 Mar | 1144.70 | 65 | 7.05 | 45.08 | 645 | 127 | 269 |
| 25 Mar | 1163.10 | 59.6 | -26.75 | 46.79 | 237 | 81 | 141 |
| 24 Mar | 1110.10 | 86.35 | -21.65 | 47.45 | 2 | 1 | 60 |
| 23 Mar | 1100.40 | 108 | 20.45 | 57.04 | 3 | -2 | 60 |
| 20 Mar | 1089.30 | 87.55 | -13.45 | 40.63 | 6 | 0 | 57 |
| 19 Mar | 1092.30 | 101 | -27.6 | 49.33 | 32 | 10 | 57 |
| 18 Mar | 1132.00 | 128.6 | 32.6 | - | 0 | 0 | 47 |
| 17 Mar | 1073.90 | 128.6 | 32.6 | 60.78 | 0 | 0 | 48 |
| 16 Mar | 1080.60 | 96 | 9.4 | - | 0 | 0 | 0 |
| 13 Mar | 1089.70 | 96 | 9.4 | - | 0 | 0 | 0 |
| 12 Mar | 1107.90 | 96 | 9.4 | 47.52 | 6 | -1 | 0 |
| 11 Mar | 1108.80 | 86.6 | 12.6 | 41.93 | 2 | -1 | 48 |
| 10 Mar | 1139.20 | 74 | 4 | - | 0 | 0 | 49 |
| 9 Mar | 1168.50 | 74 | 4 | - | 0 | 0 | 49 |
| 6 Mar | 1162.90 | 74 | 4 | 48.18 | 11 | 3 | 49 |
| 5 Mar | 1152.70 | 70 | -2.1 | - | 1 | -1 | 0 |
| 4 Mar | 1170.00 | 70 | -2.1 | 46.18 | 1 | 0 | 47 |
| 2 Mar | 1162.70 | 73.2 | 9.2 | 46.8 | 55 | 44 | 46 |
| 27 Feb | 1185.80 | 64 | 9 | 44.48 | 1 | 0 | 3 |
| 26 Feb | 1200.40 | 55 | 11 | 42.41 | 2 | 1 | 2 |
For Coforge Limited - strike price 1160 expiring on 28APR2026
Delta for 1160 PE is -0.26
Historical price for 1160 PE is as follows
On 8 Apr COFORGE was trading at 1234.40. The strike last trading price was 21.25, which was -3.3 lower than the previous day. The implied volatity was 46.98, the open interest changed by -20 which decreased total open position to 740
On 7 Apr COFORGE was trading at 1230.60. The strike last trading price was 23.8, which was -6.8 lower than the previous day. The implied volatity was 47.9, the open interest changed by -31 which decreased total open position to 757
On 6 Apr COFORGE was trading at 1220.20. The strike last trading price was 29.95, which was -4 lower than the previous day. The implied volatity was 48.5, the open interest changed by 6 which increased total open position to 793
On 2 Apr COFORGE was trading at 1213.40. The strike last trading price was 35.1, which was -20.45 lower than the previous day. The implied volatity was 46.84, the open interest changed by 475 which increased total open position to 787
On 1 Apr COFORGE was trading at 1153.90. The strike last trading price was 55, which was -22.7 lower than the previous day. The implied volatity was 45.39, the open interest changed by 86 which increased total open position to 313
On 30 Mar COFORGE was trading at 1114.70. The strike last trading price was 80.3, which was 13.95 higher than the previous day. The implied volatity was 47.56, the open interest changed by -34 which decreased total open position to 234
On 27 Mar COFORGE was trading at 1144.70. The strike last trading price was 65, which was 7.05 higher than the previous day. The implied volatity was 45.08, the open interest changed by 127 which increased total open position to 269
On 25 Mar COFORGE was trading at 1163.10. The strike last trading price was 59.6, which was -26.75 lower than the previous day. The implied volatity was 46.79, the open interest changed by 81 which increased total open position to 141
On 24 Mar COFORGE was trading at 1110.10. The strike last trading price was 86.35, which was -21.65 lower than the previous day. The implied volatity was 47.45, the open interest changed by 1 which increased total open position to 60
On 23 Mar COFORGE was trading at 1100.40. The strike last trading price was 108, which was 20.45 higher than the previous day. The implied volatity was 57.04, the open interest changed by -2 which decreased total open position to 60
On 20 Mar COFORGE was trading at 1089.30. The strike last trading price was 87.55, which was -13.45 lower than the previous day. The implied volatity was 40.63, the open interest changed by 0 which decreased total open position to 57
On 19 Mar COFORGE was trading at 1092.30. The strike last trading price was 101, which was -27.6 lower than the previous day. The implied volatity was 49.33, the open interest changed by 10 which increased total open position to 57
On 18 Mar COFORGE was trading at 1132.00. The strike last trading price was 128.6, which was 32.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 17 Mar COFORGE was trading at 1073.90. The strike last trading price was 128.6, which was 32.6 higher than the previous day. The implied volatity was 60.78, the open interest changed by 0 which decreased total open position to 48
On 16 Mar COFORGE was trading at 1080.60. The strike last trading price was 96, which was 9.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar COFORGE was trading at 1089.70. The strike last trading price was 96, which was 9.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar COFORGE was trading at 1107.90. The strike last trading price was 96, which was 9.4 higher than the previous day. The implied volatity was 47.52, the open interest changed by -1 which decreased total open position to 0
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 86.6, which was 12.6 higher than the previous day. The implied volatity was 41.93, the open interest changed by -1 which decreased total open position to 48
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 74, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 74, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 74, which was 4 higher than the previous day. The implied volatity was 48.18, the open interest changed by 3 which increased total open position to 49
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 70, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 70, which was -2.1 lower than the previous day. The implied volatity was 46.18, the open interest changed by 0 which decreased total open position to 47
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 73.2, which was 9.2 higher than the previous day. The implied volatity was 46.8, the open interest changed by 44 which increased total open position to 46
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 64, which was 9 higher than the previous day. The implied volatity was 44.48, the open interest changed by 0 which decreased total open position to 3
On 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 55, which was 11 higher than the previous day. The implied volatity was 42.41, the open interest changed by 1 which increased total open position to 2
