COFORGE
Coforge Limited
Historical option data for COFORGE
06 Mar 2026 04:10 PM IST
| COFORGE 30-MAR-2026 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 1.17
Theta: -1.09
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 1162.90 | 35 | 1.3 | 39.28 | 4,431 | 26 | 3,518 | |||||||||
| 5 Mar | 1152.70 | 33.1 | -11.25 | 40.98 | 4,108 | 318 | 3,491 | |||||||||
| 4 Mar | 1170.00 | 44.2 | 1.45 | 43.52 | 5,041 | 617 | 3,173 | |||||||||
| 2 Mar | 1162.70 | 43.15 | -13.5 | 41.69 | 6,304 | -240 | 2,564 | |||||||||
| 27 Feb | 1185.80 | 56.5 | -8.95 | 42.32 | 5,095 | 792 | 2,805 | |||||||||
| 26 Feb | 1200.40 | 65 | -9.8 | 42.66 | 3,182 | 208 | 2,016 | |||||||||
| 25 Feb | 1212.90 | 73.95 | -6.2 | 43.08 | 4,002 | 499 | 1,807 | |||||||||
| 24 Feb | 1212.20 | 85.2 | -42.05 | 46.13 | 4,042 | 1,266 | 1,309 | |||||||||
| 23 Feb | 1289.00 | 128.5 | -46 | 43.55 | 41 | 26 | 39 | |||||||||
| 20 Feb | 1340.60 | 174.5 | -9.5 | 46.88 | 12 | 11 | 12 | |||||||||
| 19 Feb | 1361.00 | 184 | -294.8 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 1372.80 | 184 | -294.8 | 24.22 | 1 | 0 | 0 | |||||||||
| 17 Feb | 1378.80 | 478.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1392.50 | 478.8 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 1361.80 | 478.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1200 expiring on 30MAR2026
Delta for 1200 CE is 0.43
Historical price for 1200 CE is as follows
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 35, which was 1.3 higher than the previous day. The implied volatity was 39.28, the open interest changed by 26 which increased total open position to 3518
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 33.1, which was -11.25 lower than the previous day. The implied volatity was 40.98, the open interest changed by 318 which increased total open position to 3491
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 44.2, which was 1.45 higher than the previous day. The implied volatity was 43.52, the open interest changed by 617 which increased total open position to 3173
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 43.15, which was -13.5 lower than the previous day. The implied volatity was 41.69, the open interest changed by -240 which decreased total open position to 2564
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 56.5, which was -8.95 lower than the previous day. The implied volatity was 42.32, the open interest changed by 792 which increased total open position to 2805
On 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 65, which was -9.8 lower than the previous day. The implied volatity was 42.66, the open interest changed by 208 which increased total open position to 2016
On 25 Feb COFORGE was trading at 1212.90. The strike last trading price was 73.95, which was -6.2 lower than the previous day. The implied volatity was 43.08, the open interest changed by 499 which increased total open position to 1807
On 24 Feb COFORGE was trading at 1212.20. The strike last trading price was 85.2, which was -42.05 lower than the previous day. The implied volatity was 46.13, the open interest changed by 1266 which increased total open position to 1309
On 23 Feb COFORGE was trading at 1289.00. The strike last trading price was 128.5, which was -46 lower than the previous day. The implied volatity was 43.55, the open interest changed by 26 which increased total open position to 39
On 20 Feb COFORGE was trading at 1340.60. The strike last trading price was 174.5, which was -9.5 lower than the previous day. The implied volatity was 46.88, the open interest changed by 11 which increased total open position to 12
On 19 Feb COFORGE was trading at 1361.00. The strike last trading price was 184, which was -294.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb COFORGE was trading at 1372.80. The strike last trading price was 184, which was -294.8 lower than the previous day. The implied volatity was 24.22, 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 478.8, 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 478.8, 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 478.8, 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 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 1.18
Theta: -0.89
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 1162.90 | 67.9 | -6.25 | 44.18 | 901 | 11 | 1,240 |
| 5 Mar | 1152.70 | 72.55 | 1.05 | 41.53 | 890 | -109 | 1,229 |
| 4 Mar | 1170.00 | 72.85 | 0.2 | 48.58 | 664 | -60 | 1,342 |
| 2 Mar | 1162.70 | 71.05 | 7.6 | 44.79 | 1,911 | -134 | 1,418 |
| 27 Feb | 1185.80 | 63.65 | 5.8 | 44.71 | 3,956 | -1 | 1,553 |
| 26 Feb | 1200.40 | 58 | 3.4 | 44.74 | 3,195 | 49 | 1,554 |
| 25 Feb | 1212.90 | 55.6 | -2.8 | 46.07 | 3,150 | 77 | 1,490 |
| 24 Feb | 1212.20 | 55 | 24.65 | 47.82 | 7,778 | 787 | 1,414 |
| 23 Feb | 1289.00 | 30.85 | 13.4 | 45.73 | 1,079 | 220 | 609 |
| 20 Feb | 1340.60 | 19.5 | 3.55 | 43.7 | 361 | 32 | 389 |
| 19 Feb | 1361.00 | 16.15 | -0.2 | 42.87 | 335 | 69 | 356 |
| 18 Feb | 1372.80 | 17 | -2.2 | 44.67 | 209 | 78 | 284 |
| 17 Feb | 1378.80 | 21.25 | 3.8 | 48.91 | 163 | 15 | 205 |
| 16 Feb | 1392.50 | 17.35 | -7.5 | 48.06 | 103 | 16 | 189 |
| 13 Feb | 1361.80 | 26.05 | 19.95 | 48.69 | 475 | 173 | 173 |
For Coforge Limited - strike price 1200 expiring on 30MAR2026
Delta for 1200 PE is -0.56
Historical price for 1200 PE is as follows
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 67.9, which was -6.25 lower than the previous day. The implied volatity was 44.18, the open interest changed by 11 which increased total open position to 1240
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 72.55, which was 1.05 higher than the previous day. The implied volatity was 41.53, the open interest changed by -109 which decreased total open position to 1229
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 72.85, which was 0.2 higher than the previous day. The implied volatity was 48.58, the open interest changed by -60 which decreased total open position to 1342
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 71.05, which was 7.6 higher than the previous day. The implied volatity was 44.79, the open interest changed by -134 which decreased total open position to 1418
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 63.65, which was 5.8 higher than the previous day. The implied volatity was 44.71, the open interest changed by -1 which decreased total open position to 1553
On 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 58, which was 3.4 higher than the previous day. The implied volatity was 44.74, the open interest changed by 49 which increased total open position to 1554
On 25 Feb COFORGE was trading at 1212.90. The strike last trading price was 55.6, which was -2.8 lower than the previous day. The implied volatity was 46.07, the open interest changed by 77 which increased total open position to 1490
On 24 Feb COFORGE was trading at 1212.20. The strike last trading price was 55, which was 24.65 higher than the previous day. The implied volatity was 47.82, the open interest changed by 787 which increased total open position to 1414
On 23 Feb COFORGE was trading at 1289.00. The strike last trading price was 30.85, which was 13.4 higher than the previous day. The implied volatity was 45.73, the open interest changed by 220 which increased total open position to 609
On 20 Feb COFORGE was trading at 1340.60. The strike last trading price was 19.5, which was 3.55 higher than the previous day. The implied volatity was 43.7, the open interest changed by 32 which increased total open position to 389
On 19 Feb COFORGE was trading at 1361.00. The strike last trading price was 16.15, which was -0.2 lower than the previous day. The implied volatity was 42.87, the open interest changed by 69 which increased total open position to 356
On 18 Feb COFORGE was trading at 1372.80. The strike last trading price was 17, which was -2.2 lower than the previous day. The implied volatity was 44.67, the open interest changed by 78 which increased total open position to 284
On 17 Feb COFORGE was trading at 1378.80. The strike last trading price was 21.25, which was 3.8 higher than the previous day. The implied volatity was 48.91, the open interest changed by 15 which increased total open position to 205
On 16 Feb COFORGE was trading at 1392.50. The strike last trading price was 17.35, which was -7.5 lower than the previous day. The implied volatity was 48.06, the open interest changed by 16 which increased total open position to 189
On 13 Feb COFORGE was trading at 1361.80. The strike last trading price was 26.05, which was 19.95 higher than the previous day. The implied volatity was 48.69, the open interest changed by 173 which increased total open position to 173
