COFORGE
Coforge Limited
Historical option data for COFORGE
22 Apr 2026 04:10 PM IST
| COFORGE 28-Apr-2026 (5d) 1180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0
Theta: -1.72
Gamma: 0.0037
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 1235.80 | 68.6 | -42.60000000000001 | 46.34 | 331 | 28 | 594 | |||||||||
| 21 Apr | 1292.80 | 111.2 | 5.150000000000006 | 25.39 | 34 | 3 | 563 | |||||||||
| 20 Apr | 1288.10 | 104.15 | -34.349999999999994 | 31.84 | 30 | 5 | 558 | |||||||||
| 17 Apr | 1316.80 | 138 | 1.5 | 44.77 | 31 | -6 | 554 | |||||||||
| 16 Apr | 1313.20 | 134.4 | 21.950000000000003 | 37.27 | 30 | 2 | 557 | |||||||||
| 15 Apr | 1282.70 | 112.05 | 39.7 | 42.46 | 153 | -23 | 556 | |||||||||
| 13 Apr | 1231.30 | 71.7 | 0.25 | 39.65 | 259 | 7 | 584 | |||||||||
| 10 Apr | 1224.30 | 70.85 | -35.05000000000001 | 40.94 | 1,037 | -290 | 578 | |||||||||
| 9 Apr | 1264.90 | 106.5 | -2.35 | 43.88 | 174 | -12 | 870 | |||||||||
| 8 Apr | 1270.40 | 108.3 | 21.85 | 38.06 | 1,029 | 329 | 882 | |||||||||
| 7 Apr | 1230.60 | 87.35 | 7.05 | 45.29 | 352 | 27 | 559 | |||||||||
| 6 Apr | 1220.20 | 78.5 | 1 | 45.82 | 458 | 14 | 537 | |||||||||
| 2 Apr | 1213.40 | 75.2 | 30.35 | 43.84 | 5,878 | 49 | 525 | |||||||||
| 1 Apr | 1153.90 | 45.35 | 14.5 | 42.1 | 1,987 | 69 | 479 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 1114.70 | 30.9 | -18.45 | 42.52 | 468 | 99 | 412 | |||||||||
| 27 Mar | 1144.70 | 49 | -7.95 | 45.35 | 908 | 88 | 314 | |||||||||
| 25 Mar | 1163.10 | 56.7 | 14.25 | 42.42 | 440 | 76 | 222 | |||||||||
| 24 Mar | 1110.10 | 43.55 | -3.25 | 48.49 | 112 | 38 | 145 | |||||||||
| 23 Mar | 1100.40 | 46.8 | 6.8 | 54.27 | 20 | 2 | 106 | |||||||||
| 20 Mar | 1089.30 | 41.25 | -10.35 | 47.87 | 89 | 58 | 103 | |||||||||
| 19 Mar | 1092.30 | 51.6 | -0.3 | 54.93 | 1 | 0 | 45 | |||||||||
| 18 Mar | 1132.00 | 51.6 | 11.4 | 44.91 | 31 | 9 | 45 | |||||||||
| 17 Mar | 1073.90 | 40.2 | -9.8 | - | 1 | 0 | 36 | |||||||||
| 16 Mar | 1080.60 | 40.2 | -9.8 | - | 1 | 1 | 0 | |||||||||
| 13 Mar | 1089.70 | 40.2 | -9.8 | 44.65 | 1 | 12 | 0 | |||||||||
| 12 Mar | 1107.90 | 50 | -8.85 | 45.92 | 15 | 12 | 35 | |||||||||
| 11 Mar | 1108.80 | 58.85 | -5.4 | 50.44 | 6 | 3 | 23 | |||||||||
| 10 Mar | 1139.20 | 64.25 | -14.9 | 44.64 | 20 | 2 | 19 | |||||||||
| 9 Mar | 1168.50 | 79.3 | 7.8 | 44.96 | 21 | 9 | 11 | |||||||||
| 6 Mar | 1162.90 | 71.5 | -37.55 | 39.87 | 2 | 1 | 1 | |||||||||
| 5 Mar | 1152.70 | 109.05 | 0 | 0.68 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1170.00 | 109.05 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1162.70 | 109.05 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1185.80 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1200.40 | 109.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1180 expiring on 28APR2026
Delta for 1180 CE is 0.8
Historical price for 1180 CE is as follows
On 22 Apr COFORGE was trading at 1235.80. The strike last trading price was 68.6, which was -42.60000000000001 lower than the previous day. The implied volatity was 46.34, the open interest changed by 28 which increased total open position to 594
On 21 Apr COFORGE was trading at 1292.80. The strike last trading price was 111.2, which was 5.150000000000006 higher than the previous day. The implied volatity was 25.39, the open interest changed by 3 which increased total open position to 563
On 20 Apr COFORGE was trading at 1288.10. The strike last trading price was 104.15, which was -34.349999999999994 lower than the previous day. The implied volatity was 31.84, the open interest changed by 5 which increased total open position to 558
On 17 Apr COFORGE was trading at 1316.80. The strike last trading price was 138, which was 1.5 higher than the previous day. The implied volatity was 44.77, the open interest changed by -6 which decreased total open position to 554
On 16 Apr COFORGE was trading at 1313.20. The strike last trading price was 134.4, which was 21.950000000000003 higher than the previous day. The implied volatity was 37.27, the open interest changed by 2 which increased total open position to 557
On 15 Apr COFORGE was trading at 1282.70. The strike last trading price was 112.05, which was 39.7 higher than the previous day. The implied volatity was 42.46, the open interest changed by -23 which decreased total open position to 556
On 13 Apr COFORGE was trading at 1231.30. The strike last trading price was 71.7, which was 0.25 higher than the previous day. The implied volatity was 39.65, the open interest changed by 7 which increased total open position to 584
On 10 Apr COFORGE was trading at 1224.30. The strike last trading price was 70.85, which was -35.05000000000001 lower than the previous day. The implied volatity was 40.94, the open interest changed by -290 which decreased total open position to 578
On 9 Apr COFORGE was trading at 1264.90. The strike last trading price was 106.5, which was -2.35 lower than the previous day. The implied volatity was 43.88, the open interest changed by -12 which decreased total open position to 870
On 8 Apr COFORGE was trading at 1270.40. The strike last trading price was 108.3, which was 21.85 higher than the previous day. The implied volatity was 38.06, the open interest changed by 329 which increased total open position to 882
On 7 Apr COFORGE was trading at 1230.60. The strike last trading price was 87.35, which was 7.05 higher than the previous day. The implied volatity was 45.29, the open interest changed by 27 which increased total open position to 559
On 6 Apr COFORGE was trading at 1220.20. The strike last trading price was 78.5, which was 1 higher than the previous day. The implied volatity was 45.82, the open interest changed by 14 which increased total open position to 537
On 2 Apr COFORGE was trading at 1213.40. The strike last trading price was 75.2, which was 30.35 higher than the previous day. The implied volatity was 43.84, the open interest changed by 49 which increased total open position to 525
On 1 Apr COFORGE was trading at 1153.90. The strike last trading price was 45.35, which was 14.5 higher than the previous day. The implied volatity was 42.1, the open interest changed by 69 which increased total open position to 479
On 30 Mar COFORGE was trading at 1114.70. The strike last trading price was 30.9, which was -18.45 lower than the previous day. The implied volatity was 42.52, the open interest changed by 99 which increased total open position to 412
On 27 Mar COFORGE was trading at 1144.70. The strike last trading price was 49, which was -7.95 lower than the previous day. The implied volatity was 45.35, the open interest changed by 88 which increased total open position to 314
On 25 Mar COFORGE was trading at 1163.10. The strike last trading price was 56.7, which was 14.25 higher than the previous day. The implied volatity was 42.42, the open interest changed by 76 which increased total open position to 222
On 24 Mar COFORGE was trading at 1110.10. The strike last trading price was 43.55, which was -3.25 lower than the previous day. The implied volatity was 48.49, the open interest changed by 38 which increased total open position to 145
On 23 Mar COFORGE was trading at 1100.40. The strike last trading price was 46.8, which was 6.8 higher than the previous day. The implied volatity was 54.27, the open interest changed by 2 which increased total open position to 106
On 20 Mar COFORGE was trading at 1089.30. The strike last trading price was 41.25, which was -10.35 lower than the previous day. The implied volatity was 47.87, the open interest changed by 58 which increased total open position to 103
On 19 Mar COFORGE was trading at 1092.30. The strike last trading price was 51.6, which was -0.3 lower than the previous day. The implied volatity was 54.93, the open interest changed by 0 which decreased total open position to 45
On 18 Mar COFORGE was trading at 1132.00. The strike last trading price was 51.6, which was 11.4 higher than the previous day. The implied volatity was 44.91, the open interest changed by 9 which increased total open position to 45
On 17 Mar COFORGE was trading at 1073.90. The strike last trading price was 40.2, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 16 Mar COFORGE was trading at 1080.60. The strike last trading price was 40.2, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar COFORGE was trading at 1089.70. The strike last trading price was 40.2, which was -9.8 lower than the previous day. The implied volatity was 44.65, the open interest changed by 12 which increased total open position to 0
On 12 Mar COFORGE was trading at 1107.90. The strike last trading price was 50, which was -8.85 lower than the previous day. The implied volatity was 45.92, the open interest changed by 12 which increased total open position to 35
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 58.85, which was -5.4 lower than the previous day. The implied volatity was 50.44, the open interest changed by 3 which increased total open position to 23
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 64.25, which was -14.9 lower than the previous day. The implied volatity was 44.64, the open interest changed by 2 which increased total open position to 19
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 79.3, which was 7.8 higher than the previous day. The implied volatity was 44.96, the open interest changed by 9 which increased total open position to 11
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 71.5, which was -37.55 lower than the previous day. The implied volatity was 39.87, the open interest changed by 1 which increased total open position to 1
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 109.05, which was 0 lower than the previous day. The implied volatity was 0.68, 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 109.05, which was 0 lower than the previous day. The implied volatity was 0.11, 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 109.05, which was 0 lower than the previous day. The implied volatity was 0.23, 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 109.05, 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 109.05, 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 (5d) 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0
Theta: -1.13
Gamma: 0.00388
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 1235.80 | 5.8 | 2.5999999999999996 | 39.36 | 2,757 | 340 | 922 |
| 21 Apr | 1292.80 | 3.15 | -2.2500000000000004 | 47.18 | 123 | -10 | 582 |
| 20 Apr | 1288.10 | 5.6 | 1.9999999999999996 | 48.38 | 123 | -30 | 587 |
| 17 Apr | 1316.80 | 3.5 | -1.0999999999999996 | 44.79 | 97 | -36 | 618 |
| 16 Apr | 1313.20 | 4.65 | -3.4499999999999993 | 44.99 | 381 | -67 | 654 |
| 15 Apr | 1282.70 | 8.2 | -12 | 43.74 | 1,244 | -150 | 719 |
| 13 Apr | 1231.30 | 20.05 | -3.599999999999998 | 42.2 | 1,127 | 179 | 865 |
| 10 Apr | 1224.30 | 23.7 | 6.550000000000001 | 40.03 | 1,320 | -1 | 688 |
| 9 Apr | 1264.90 | 17.7 | 0.6 | 45.56 | 713 | 42 | 686 |
| 8 Apr | 1270.40 | 16.25 | -14.5 | 44.48 | 788 | 77 | 645 |
| 7 Apr | 1230.60 | 29.8 | -7.9 | 47.42 | 542 | 33 | 564 |
| 6 Apr | 1220.20 | 37.55 | -4.1 | 48.65 | 796 | 0 | 532 |
| 2 Apr | 1213.40 | 42.4 | -24.9 | 46.27 | 1,741 | 197 | 533 |
| 1 Apr | 1153.90 | 65.45 | -25.15 | 45.14 | 671 | 108 | 336 |
| 30 Mar | 1114.70 | 91.75 | 14.2 | 46.14 | 231 | 108 | 228 |
| 27 Mar | 1144.70 | 76.15 | 8.9 | 44.94 | 285 | 32 | 121 |
| 25 Mar | 1163.10 | 69 | -50.55 | 46.13 | 157 | -83 | 91 |
| 24 Mar | 1110.10 | 119.55 | 26.1 | - | 0 | 0 | 174 |
| 23 Mar | 1100.40 | 119.55 | 26.1 | - | 0 | 0 | 174 |
| 20 Mar | 1089.30 | 119.55 | 26.1 | 54.3 | 1 | 0 | 174 |
| 19 Mar | 1092.30 | 93.45 | 30.1 | - | 0 | 0 | 174 |
| 18 Mar | 1132.00 | 93.45 | 30.1 | - | 0 | 0 | 174 |
| 17 Mar | 1073.90 | 93.45 | 30.1 | - | 0 | 0 | 174 |
| 16 Mar | 1080.60 | 93.45 | 30.1 | - | 0 | 0 | 0 |
| 13 Mar | 1089.70 | 93.45 | 30.1 | - | 0 | 0 | 0 |
| 12 Mar | 1107.90 | 93.45 | 30.1 | - | 0 | 0 | 174 |
| 11 Mar | 1108.80 | 93.45 | 30.1 | - | 0 | 0 | 174 |
| 10 Mar | 1139.20 | 93.45 | 30.1 | - | 0 | 0 | 174 |
| 9 Mar | 1168.50 | 93.45 | 30.1 | - | 0 | 0 | 174 |
| 6 Mar | 1162.90 | 93.45 | 30.1 | - | 0 | 0 | 174 |
| 5 Mar | 1152.70 | 93.45 | 30.1 | 49.91 | 194 | 174 | 174 |
| 4 Mar | 1170.00 | 63.35 | 0 | 0.47 | 0 | 0 | 0 |
| 2 Mar | 1162.70 | 63.35 | 0 | 0.39 | 0 | 0 | 0 |
| 27 Feb | 1185.80 | 63.35 | 0 | 1.48 | 0 | 0 | 0 |
| 26 Feb | 1200.40 | 63.35 | 0 | 2.31 | 0 | 0 | 0 |
For Coforge Limited - strike price 1180 expiring on 28APR2026
Delta for 1180 PE is -0.17
Historical price for 1180 PE is as follows
On 22 Apr COFORGE was trading at 1235.80. The strike last trading price was 5.8, which was 2.5999999999999996 higher than the previous day. The implied volatity was 39.36, the open interest changed by 340 which increased total open position to 922
On 21 Apr COFORGE was trading at 1292.80. The strike last trading price was 3.15, which was -2.2500000000000004 lower than the previous day. The implied volatity was 47.18, the open interest changed by -10 which decreased total open position to 582
On 20 Apr COFORGE was trading at 1288.10. The strike last trading price was 5.6, which was 1.9999999999999996 higher than the previous day. The implied volatity was 48.38, the open interest changed by -30 which decreased total open position to 587
On 17 Apr COFORGE was trading at 1316.80. The strike last trading price was 3.5, which was -1.0999999999999996 lower than the previous day. The implied volatity was 44.79, the open interest changed by -36 which decreased total open position to 618
On 16 Apr COFORGE was trading at 1313.20. The strike last trading price was 4.65, which was -3.4499999999999993 lower than the previous day. The implied volatity was 44.99, the open interest changed by -67 which decreased total open position to 654
On 15 Apr COFORGE was trading at 1282.70. The strike last trading price was 8.2, which was -12 lower than the previous day. The implied volatity was 43.74, the open interest changed by -150 which decreased total open position to 719
On 13 Apr COFORGE was trading at 1231.30. The strike last trading price was 20.05, which was -3.599999999999998 lower than the previous day. The implied volatity was 42.2, the open interest changed by 179 which increased total open position to 865
On 10 Apr COFORGE was trading at 1224.30. The strike last trading price was 23.7, which was 6.550000000000001 higher than the previous day. The implied volatity was 40.03, the open interest changed by -1 which decreased total open position to 688
On 9 Apr COFORGE was trading at 1264.90. The strike last trading price was 17.7, which was 0.6 higher than the previous day. The implied volatity was 45.56, the open interest changed by 42 which increased total open position to 686
On 8 Apr COFORGE was trading at 1270.40. The strike last trading price was 16.25, which was -14.5 lower than the previous day. The implied volatity was 44.48, the open interest changed by 77 which increased total open position to 645
On 7 Apr COFORGE was trading at 1230.60. The strike last trading price was 29.8, which was -7.9 lower than the previous day. The implied volatity was 47.42, the open interest changed by 33 which increased total open position to 564
On 6 Apr COFORGE was trading at 1220.20. The strike last trading price was 37.55, which was -4.1 lower than the previous day. The implied volatity was 48.65, the open interest changed by 0 which decreased total open position to 532
On 2 Apr COFORGE was trading at 1213.40. The strike last trading price was 42.4, which was -24.9 lower than the previous day. The implied volatity was 46.27, the open interest changed by 197 which increased total open position to 533
On 1 Apr COFORGE was trading at 1153.90. The strike last trading price was 65.45, which was -25.15 lower than the previous day. The implied volatity was 45.14, the open interest changed by 108 which increased total open position to 336
On 30 Mar COFORGE was trading at 1114.70. The strike last trading price was 91.75, which was 14.2 higher than the previous day. The implied volatity was 46.14, the open interest changed by 108 which increased total open position to 228
On 27 Mar COFORGE was trading at 1144.70. The strike last trading price was 76.15, which was 8.9 higher than the previous day. The implied volatity was 44.94, the open interest changed by 32 which increased total open position to 121
On 25 Mar COFORGE was trading at 1163.10. The strike last trading price was 69, which was -50.55 lower than the previous day. The implied volatity was 46.13, the open interest changed by -83 which decreased total open position to 91
On 24 Mar COFORGE was trading at 1110.10. The strike last trading price was 119.55, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174
On 23 Mar COFORGE was trading at 1100.40. The strike last trading price was 119.55, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174
On 20 Mar COFORGE was trading at 1089.30. The strike last trading price was 119.55, which was 26.1 higher than the previous day. The implied volatity was 54.3, the open interest changed by 0 which decreased total open position to 174
On 19 Mar COFORGE was trading at 1092.30. The strike last trading price was 93.45, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174
On 18 Mar COFORGE was trading at 1132.00. The strike last trading price was 93.45, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174
On 17 Mar COFORGE was trading at 1073.90. The strike last trading price was 93.45, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174
On 16 Mar COFORGE was trading at 1080.60. The strike last trading price was 93.45, which was 30.1 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 93.45, which was 30.1 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 93.45, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 93.45, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 93.45, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 93.45, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 93.45, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 93.45, which was 30.1 higher than the previous day. The implied volatity was 49.91, the open interest changed by 174 which increased total open position to 174
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 63.35, which was 0 lower than the previous day. The implied volatity was 0.47, 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 63.35, which was 0 lower than the previous day. The implied volatity was 0.39, 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 63.35, which was 0 lower than the previous day. The implied volatity was 1.48, 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 63.35, which was 0 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0
