COFORGE
Coforge Limited
Historical option data for COFORGE
12 Mar 2026 04:10 PM IST
| COFORGE 30-MAR-2026 1160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.92
Theta: -1.23
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 1107.90 | 25.05 | -3.75 | 43.95 | 3,795 | 45 | 1,955 | |||||||||
| 11 Mar | 1108.80 | 28.9 | -10.6 | 45.93 | 4,341 | 350 | 1,910 | |||||||||
| 10 Mar | 1139.20 | 39 | -16.95 | 41.88 | 6,080 | 230 | 1,539 | |||||||||
| 9 Mar | 1168.50 | 54.05 | 1.2 | 41.81 | 5,046 | 169 | 1,319 | |||||||||
| 6 Mar | 1162.90 | 53.2 | 2.25 | 39.35 | 3,273 | -29 | 1,153 | |||||||||
| 5 Mar | 1152.70 | 51 | -12.5 | 42.02 | 3,366 | 525 | 1,177 | |||||||||
| 4 Mar | 1170.00 | 63.25 | 1.3 | 43.85 | 2,562 | 95 | 650 | |||||||||
| 2 Mar | 1162.70 | 62.3 | -15.05 | 42.23 | 1,471 | 281 | 564 | |||||||||
| 27 Feb | 1185.80 | 77.6 | -11.4 | 42.7 | 212 | -15 | 284 | |||||||||
| 26 Feb | 1200.40 | 87.5 | -11.7 | 43.11 | 398 | 10 | 294 | |||||||||
| 25 Feb | 1212.90 | 98.4 | -6.15 | 44.1 | 586 | 221 | 284 | |||||||||
| 24 Feb | 1212.20 | 110.85 | -405.25 | 47.7 | 153 | 63 | 63 | |||||||||
| 23 Feb | 1289.00 | 516.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1340.60 | 516.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1361.00 | 516.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1372.80 | 516.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1378.80 | 516.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Feb | 1392.50 | 516.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1361.80 | 516.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1160 expiring on 30MAR2026
Delta for 1160 CE is 0.36
Historical price for 1160 CE is as follows
On 12 Mar COFORGE was trading at 1107.90. The strike last trading price was 25.05, which was -3.75 lower than the previous day. The implied volatity was 43.95, the open interest changed by 45 which increased total open position to 1955
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 28.9, which was -10.6 lower than the previous day. The implied volatity was 45.93, the open interest changed by 350 which increased total open position to 1910
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 39, which was -16.95 lower than the previous day. The implied volatity was 41.88, the open interest changed by 230 which increased total open position to 1539
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 54.05, which was 1.2 higher than the previous day. The implied volatity was 41.81, the open interest changed by 169 which increased total open position to 1319
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 53.2, which was 2.25 higher than the previous day. The implied volatity was 39.35, the open interest changed by -29 which decreased total open position to 1153
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 51, which was -12.5 lower than the previous day. The implied volatity was 42.02, the open interest changed by 525 which increased total open position to 1177
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 63.25, which was 1.3 higher than the previous day. The implied volatity was 43.85, the open interest changed by 95 which increased total open position to 650
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 62.3, which was -15.05 lower than the previous day. The implied volatity was 42.23, the open interest changed by 281 which increased total open position to 564
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 77.6, which was -11.4 lower than the previous day. The implied volatity was 42.7, the open interest changed by -15 which decreased total open position to 284
On 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 87.5, which was -11.7 lower than the previous day. The implied volatity was 43.11, the open interest changed by 10 which increased total open position to 294
On 25 Feb COFORGE was trading at 1212.90. The strike last trading price was 98.4, which was -6.15 lower than the previous day. The implied volatity was 44.1, the open interest changed by 221 which increased total open position to 284
On 24 Feb COFORGE was trading at 1212.20. The strike last trading price was 110.85, which was -405.25 lower than the previous day. The implied volatity was 47.7, the open interest changed by 63 which increased total open position to 63
On 23 Feb COFORGE was trading at 1289.00. The strike last trading price was 516.1, 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 516.1, 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 516.1, 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 516.1, 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 516.1, 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 16 Feb COFORGE was trading at 1392.50. The strike last trading price was 516.1, 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 13 Feb COFORGE was trading at 1361.80. The strike last trading price was 516.1, 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 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.93
Theta: -1.01
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 1107.90 | 73.35 | -1.8 | 47.2 | 591 | -124 | 636 |
| 11 Mar | 1108.80 | 75.25 | 19.05 | 49.41 | 858 | -69 | 761 |
| 10 Mar | 1139.20 | 56.1 | 11.55 | 46.43 | 2,209 | 83 | 828 |
| 9 Mar | 1168.50 | 45.45 | -1.9 | 47.21 | 1,390 | 124 | 746 |
| 6 Mar | 1162.90 | 45.85 | -6.1 | 43.82 | 1,241 | 44 | 622 |
| 5 Mar | 1152.70 | 52.5 | 1.2 | 44.03 | 1,368 | -76 | 578 |
| 4 Mar | 1170.00 | 52.35 | -0.05 | 49.1 | 1,667 | 88 | 644 |
| 2 Mar | 1162.70 | 51.1 | 5.9 | 45.82 | 1,339 | 114 | 552 |
| 27 Feb | 1185.80 | 45.25 | 4.5 | 45.32 | 991 | 40 | 438 |
| 26 Feb | 1200.40 | 41.1 | 2.75 | 45.18 | 1,281 | 61 | 382 |
| 25 Feb | 1212.90 | 39.7 | -2.3 | 46.8 | 1,096 | 26 | 318 |
| 24 Feb | 1212.20 | 40 | 20.2 | 48.77 | 1,473 | 99 | 288 |
| 23 Feb | 1289.00 | 20.95 | 8.25 | 46.39 | 360 | 68 | 189 |
| 20 Feb | 1340.60 | 13.1 | 2.6 | 44.72 | 69 | 4 | 122 |
| 19 Feb | 1361.00 | 10.7 | -0.55 | 43.88 | 105 | -14 | 117 |
| 18 Feb | 1372.80 | 11.8 | -1.6 | 46.02 | 219 | 22 | 132 |
| 17 Feb | 1378.80 | 14 | 1.45 | 48.8 | 107 | 52 | 109 |
| 16 Feb | 1392.50 | 12.45 | -6 | 49.44 | 31 | 6 | 58 |
| 13 Feb | 1361.80 | 19.15 | 15.15 | 49.94 | 97 | 51 | 51 |
For Coforge Limited - strike price 1160 expiring on 30MAR2026
Delta for 1160 PE is -0.63
Historical price for 1160 PE is as follows
On 12 Mar COFORGE was trading at 1107.90. The strike last trading price was 73.35, which was -1.8 lower than the previous day. The implied volatity was 47.2, the open interest changed by -124 which decreased total open position to 636
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 75.25, which was 19.05 higher than the previous day. The implied volatity was 49.41, the open interest changed by -69 which decreased total open position to 761
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 56.1, which was 11.55 higher than the previous day. The implied volatity was 46.43, the open interest changed by 83 which increased total open position to 828
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 45.45, which was -1.9 lower than the previous day. The implied volatity was 47.21, the open interest changed by 124 which increased total open position to 746
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 45.85, which was -6.1 lower than the previous day. The implied volatity was 43.82, the open interest changed by 44 which increased total open position to 622
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 52.5, which was 1.2 higher than the previous day. The implied volatity was 44.03, the open interest changed by -76 which decreased total open position to 578
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 52.35, which was -0.05 lower than the previous day. The implied volatity was 49.1, the open interest changed by 88 which increased total open position to 644
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 51.1, which was 5.9 higher than the previous day. The implied volatity was 45.82, the open interest changed by 114 which increased total open position to 552
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 45.25, which was 4.5 higher than the previous day. The implied volatity was 45.32, the open interest changed by 40 which increased total open position to 438
On 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 41.1, which was 2.75 higher than the previous day. The implied volatity was 45.18, the open interest changed by 61 which increased total open position to 382
On 25 Feb COFORGE was trading at 1212.90. The strike last trading price was 39.7, which was -2.3 lower than the previous day. The implied volatity was 46.8, the open interest changed by 26 which increased total open position to 318
On 24 Feb COFORGE was trading at 1212.20. The strike last trading price was 40, which was 20.2 higher than the previous day. The implied volatity was 48.77, the open interest changed by 99 which increased total open position to 288
On 23 Feb COFORGE was trading at 1289.00. The strike last trading price was 20.95, which was 8.25 higher than the previous day. The implied volatity was 46.39, the open interest changed by 68 which increased total open position to 189
On 20 Feb COFORGE was trading at 1340.60. The strike last trading price was 13.1, which was 2.6 higher than the previous day. The implied volatity was 44.72, the open interest changed by 4 which increased total open position to 122
On 19 Feb COFORGE was trading at 1361.00. The strike last trading price was 10.7, which was -0.55 lower than the previous day. The implied volatity was 43.88, the open interest changed by -14 which decreased total open position to 117
On 18 Feb COFORGE was trading at 1372.80. The strike last trading price was 11.8, which was -1.6 lower than the previous day. The implied volatity was 46.02, the open interest changed by 22 which increased total open position to 132
On 17 Feb COFORGE was trading at 1378.80. The strike last trading price was 14, which was 1.45 higher than the previous day. The implied volatity was 48.8, the open interest changed by 52 which increased total open position to 109
On 16 Feb COFORGE was trading at 1392.50. The strike last trading price was 12.45, which was -6 lower than the previous day. The implied volatity was 49.44, the open interest changed by 6 which increased total open position to 58
On 13 Feb COFORGE was trading at 1361.80. The strike last trading price was 19.15, which was 15.15 higher than the previous day. The implied volatity was 49.94, the open interest changed by 51 which increased total open position to 51
