COFORGE
Coforge Limited
Historical option data for COFORGE
11 Mar 2026 04:10 PM IST
| COFORGE 30-MAR-2026 1180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.9
Theta: -1.19
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 1108.80 | 22.85 | -8.4 | 46.06 | 1,659 | -17 | 1,024 | |||||||||
| 10 Mar | 1139.20 | 31.1 | -14.3 | 42 | 2,513 | 114 | 1,034 | |||||||||
| 9 Mar | 1168.50 | 43.6 | 0.35 | 41.28 | 2,943 | 48 | 915 | |||||||||
| 6 Mar | 1162.90 | 43.25 | 1.7 | 39.16 | 2,205 | 44 | 869 | |||||||||
| 5 Mar | 1152.70 | 41.55 | -11.75 | 41.59 | 1,863 | 179 | 832 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 1170.00 | 53.2 | 1.5 | 43.72 | 2,046 | 14 | 652 | |||||||||
| 2 Mar | 1162.70 | 52.05 | -14.55 | 41.88 | 2,022 | 265 | 639 | |||||||||
| 27 Feb | 1185.80 | 66.4 | -10.95 | 42.42 | 462 | 55 | 375 | |||||||||
| 26 Feb | 1200.40 | 76 | -10.65 | 43.08 | 560 | 192 | 321 | |||||||||
| 25 Feb | 1212.90 | 85.8 | -6.9 | 43.66 | 148 | 53 | 126 | |||||||||
| 24 Feb | 1212.20 | 96.6 | -96.65 | 46.18 | 222 | 71 | 73 | |||||||||
| 23 Feb | 1289.00 | 193.25 | -304.9 | - | 0 | 0 | 2 | |||||||||
| 20 Feb | 1340.60 | 193.25 | -304.9 | 49.9 | 2 | 1 | 1 | |||||||||
| 19 Feb | 1361.00 | 498.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1372.80 | 498.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1378.80 | 498.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1392.50 | 498.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1361.80 | 498.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1180 expiring on 30MAR2026
Delta for 1180 CE is 0.32
Historical price for 1180 CE is as follows
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 22.85, which was -8.4 lower than the previous day. The implied volatity was 46.06, the open interest changed by -17 which decreased total open position to 1024
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 31.1, which was -14.3 lower than the previous day. The implied volatity was 42, the open interest changed by 114 which increased total open position to 1034
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 43.6, which was 0.35 higher than the previous day. The implied volatity was 41.28, the open interest changed by 48 which increased total open position to 915
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 43.25, which was 1.7 higher than the previous day. The implied volatity was 39.16, the open interest changed by 44 which increased total open position to 869
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 41.55, which was -11.75 lower than the previous day. The implied volatity was 41.59, the open interest changed by 179 which increased total open position to 832
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 53.2, which was 1.5 higher than the previous day. The implied volatity was 43.72, the open interest changed by 14 which increased total open position to 652
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 52.05, which was -14.55 lower than the previous day. The implied volatity was 41.88, the open interest changed by 265 which increased total open position to 639
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 66.4, which was -10.95 lower than the previous day. The implied volatity was 42.42, the open interest changed by 55 which increased total open position to 375
On 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 76, which was -10.65 lower than the previous day. The implied volatity was 43.08, the open interest changed by 192 which increased total open position to 321
On 25 Feb COFORGE was trading at 1212.90. The strike last trading price was 85.8, which was -6.9 lower than the previous day. The implied volatity was 43.66, the open interest changed by 53 which increased total open position to 126
On 24 Feb COFORGE was trading at 1212.20. The strike last trading price was 96.6, which was -96.65 lower than the previous day. The implied volatity was 46.18, the open interest changed by 71 which increased total open position to 73
On 23 Feb COFORGE was trading at 1289.00. The strike last trading price was 193.25, which was -304.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb COFORGE was trading at 1340.60. The strike last trading price was 193.25, which was -304.9 lower than the previous day. The implied volatity was 49.9, the open interest changed by 1 which increased total open position to 1
On 19 Feb COFORGE was trading at 1361.00. The strike last trading price was 498.15, 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 498.15, 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 498.15, 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 498.15, 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 498.15, 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 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.92
Theta: -0.97
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 1108.80 | 88.7 | 20.85 | 49.32 | 210 | 1 | 426 |
| 10 Mar | 1139.20 | 68 | 13.95 | 46.56 | 506 | -19 | 428 |
| 9 Mar | 1168.50 | 54.9 | -1.65 | 46.62 | 607 | 29 | 445 |
| 6 Mar | 1162.90 | 56 | -6.75 | 43.76 | 590 | 5 | 432 |
| 5 Mar | 1152.70 | 61.25 | 0.3 | 42.22 | 1,099 | -57 | 428 |
| 4 Mar | 1170.00 | 62.2 | 0.4 | 48.93 | 555 | -26 | 482 |
| 2 Mar | 1162.70 | 60.6 | 6.9 | 45.35 | 1,293 | 109 | 515 |
| 27 Feb | 1185.80 | 53.35 | 5.05 | 44.58 | 1,445 | 99 | 407 |
| 26 Feb | 1200.40 | 48.95 | 3.05 | 44.72 | 1,202 | 48 | 300 |
| 25 Feb | 1212.90 | 47.1 | -2.5 | 46.37 | 1,449 | -33 | 249 |
| 24 Feb | 1212.20 | 46.7 | 21.55 | 48.02 | 1,485 | 213 | 282 |
| 23 Feb | 1289.00 | 25.6 | 10.25 | 46.11 | 142 | 37 | 67 |
| 20 Feb | 1340.60 | 16.35 | 3.75 | 44.51 | 47 | 27 | 30 |
| 19 Feb | 1361.00 | 12.6 | 11.1 | 42.73 | 5 | 2 | 2 |
| 18 Feb | 1372.80 | 1.5 | 0 | 12.53 | 0 | 0 | 0 |
| 17 Feb | 1378.80 | 1.5 | 0 | 12.7 | 0 | 0 | 0 |
| 16 Feb | 1392.50 | 1.5 | 0 | 13.59 | 0 | 0 | 0 |
| 13 Feb | 1361.80 | 1.5 | 0 | 10.93 | 0 | 0 | 0 |
For Coforge Limited - strike price 1180 expiring on 30MAR2026
Delta for 1180 PE is -0.67
Historical price for 1180 PE is as follows
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 88.7, which was 20.85 higher than the previous day. The implied volatity was 49.32, the open interest changed by 1 which increased total open position to 426
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 68, which was 13.95 higher than the previous day. The implied volatity was 46.56, the open interest changed by -19 which decreased total open position to 428
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 54.9, which was -1.65 lower than the previous day. The implied volatity was 46.62, the open interest changed by 29 which increased total open position to 445
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 56, which was -6.75 lower than the previous day. The implied volatity was 43.76, the open interest changed by 5 which increased total open position to 432
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 61.25, which was 0.3 higher than the previous day. The implied volatity was 42.22, the open interest changed by -57 which decreased total open position to 428
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 62.2, which was 0.4 higher than the previous day. The implied volatity was 48.93, the open interest changed by -26 which decreased total open position to 482
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 60.6, which was 6.9 higher than the previous day. The implied volatity was 45.35, the open interest changed by 109 which increased total open position to 515
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 53.35, which was 5.05 higher than the previous day. The implied volatity was 44.58, the open interest changed by 99 which increased total open position to 407
On 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 48.95, which was 3.05 higher than the previous day. The implied volatity was 44.72, the open interest changed by 48 which increased total open position to 300
On 25 Feb COFORGE was trading at 1212.90. The strike last trading price was 47.1, which was -2.5 lower than the previous day. The implied volatity was 46.37, the open interest changed by -33 which decreased total open position to 249
On 24 Feb COFORGE was trading at 1212.20. The strike last trading price was 46.7, which was 21.55 higher than the previous day. The implied volatity was 48.02, the open interest changed by 213 which increased total open position to 282
On 23 Feb COFORGE was trading at 1289.00. The strike last trading price was 25.6, which was 10.25 higher than the previous day. The implied volatity was 46.11, the open interest changed by 37 which increased total open position to 67
On 20 Feb COFORGE was trading at 1340.60. The strike last trading price was 16.35, which was 3.75 higher than the previous day. The implied volatity was 44.51, the open interest changed by 27 which increased total open position to 30
On 19 Feb COFORGE was trading at 1361.00. The strike last trading price was 12.6, which was 11.1 higher than the previous day. The implied volatity was 42.73, the open interest changed by 2 which increased total open position to 2
On 18 Feb COFORGE was trading at 1372.80. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 12.53, 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 1.5, which was 0 lower than the previous day. The implied volatity was 12.7, 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 1.5, which was 0 lower than the previous day. The implied volatity was 13.59, 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 1.5, which was 0 lower than the previous day. The implied volatity was 10.93, the open interest changed by 0 which decreased total open position to 0
