COFORGE
Coforge Limited
Historical option data for COFORGE
15 Apr 2026 04:11 PM IST
| COFORGE 28-Apr-2026 (12d) 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.01
Theta: -0.96
Gamma: 0.00264
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 1282.70 | 93.9 | 35.150000000000006 | 39.19 | 893 | -111 | 1,026 | |||||||||
| 13 Apr | 1231.30 | 58.4 | -1.6499999999999986 | 38.96 | 1,306 | -51 | 1,144 | |||||||||
| 10 Apr | 1224.30 | 58 | -32.95 | 40.31 | 1,829 | 73 | 1,182 | |||||||||
| 9 Apr | 1264.90 | 91.4 | -1.85 | 44.82 | 764 | -44 | 1,112 | |||||||||
| 8 Apr | 1270.40 | 93.6 | 19.6 | 38.84 | 1,400 | -52 | 1,158 | |||||||||
| 7 Apr | 1230.60 | 74.7 | 6.25 | 45.13 | 1,866 | -145 | 1,217 | |||||||||
| 6 Apr | 1220.20 | 67 | 0.55 | 45.81 | 2,304 | -102 | 1,366 | |||||||||
| 2 Apr | 1213.40 | 64.2 | 27.2 | 43.78 | 11,971 | -216 | 1,469 | |||||||||
| 1 Apr | 1153.90 | 37 | 11.95 | 41.87 | 5,193 | 304 | 1,691 | |||||||||
| 30 Mar | 1114.70 | 26.2 | -15.15 | 43.36 | 2,441 | 126 | 1,376 | |||||||||
| 27 Mar | 1144.70 | 41.3 | -6.75 | 45.21 | 2,468 | 147 | 1,273 | |||||||||
| 25 Mar | 1163.10 | 48 | 11.75 | 42.3 | 3,401 | -599 | 1,148 | |||||||||
| 24 Mar | 1110.10 | 37.6 | -2.3 | 48.82 | 2,244 | 198 | 1,751 | |||||||||
| 23 Mar | 1100.40 | 39.15 | 4.8 | 53.07 | 920 | 49 | 1,557 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 1089.30 | 35.75 | 2.4 | 48.2 | 682 | 225 | 1,526 | |||||||||
| 19 Mar | 1092.30 | 35 | -10.8 | 47.24 | 388 | 97 | 1,300 | |||||||||
| 18 Mar | 1132.00 | 44.45 | 17.25 | 44.94 | 1,517 | -12 | 1,203 | |||||||||
| 17 Mar | 1073.90 | 27.05 | -7 | 43.93 | 1,147 | 76 | 1,213 | |||||||||
| 16 Mar | 1080.60 | 33.4 | -5.35 | 48.93 | 287 | 30 | 1,137 | |||||||||
| 13 Mar | 1089.70 | 39.2 | -7.3 | 47.78 | 288 | 38 | 1,099 | |||||||||
| 12 Mar | 1107.90 | 47.15 | -2 | 48.38 | 321 | 164 | 1,061 | |||||||||
| 11 Mar | 1108.80 | 49.7 | -9.6 | 48.95 | 291 | 79 | 896 | |||||||||
| 10 Mar | 1139.20 | 60 | -9.35 | 46.83 | 240 | 134 | 790 | |||||||||
| 9 Mar | 1168.50 | 68 | 1.5 | 43.61 | 291 | -99 | 654 | |||||||||
| 6 Mar | 1162.90 | 67.5 | 0.15 | 42.65 | 347 | -241 | 752 | |||||||||
| 5 Mar | 1152.70 | 68 | -5.15 | 45.74 | 1,016 | 852 | 989 | |||||||||
| 4 Mar | 1170.00 | 73 | 3.05 | 43.62 | 81 | 30 | 136 | |||||||||
| 2 Mar | 1162.70 | 70 | -16.05 | 41.66 | 90 | 38 | 98 | |||||||||
| 27 Feb | 1185.80 | 86.55 | -10 | 43.81 | 23 | 8 | 58 | |||||||||
| 26 Feb | 1200.40 | 96.55 | -4.5 | 44.79 | 53 | 48 | 50 | |||||||||
| 25 Feb | 1212.90 | 101.05 | -387.1 | 42.82 | 3 | 1 | 1 | |||||||||
For Coforge Limited - strike price 1200 expiring on 28APR2026
Delta for 1200 CE is 0.83
Historical price for 1200 CE is as follows
On 15 Apr COFORGE was trading at 1282.70. The strike last trading price was 93.9, which was 35.150000000000006 higher than the previous day. The implied volatity was 39.19, the open interest changed by -111 which decreased total open position to 1026
On 13 Apr COFORGE was trading at 1231.30. The strike last trading price was 58.4, which was -1.6499999999999986 lower than the previous day. The implied volatity was 38.96, the open interest changed by -51 which decreased total open position to 1144
On 10 Apr COFORGE was trading at 1224.30. The strike last trading price was 58, which was -32.95 lower than the previous day. The implied volatity was 40.31, the open interest changed by 73 which increased total open position to 1182
On 9 Apr COFORGE was trading at 1264.90. The strike last trading price was 91.4, which was -1.85 lower than the previous day. The implied volatity was 44.82, the open interest changed by -44 which decreased total open position to 1112
On 8 Apr COFORGE was trading at 1270.40. The strike last trading price was 93.6, which was 19.6 higher than the previous day. The implied volatity was 38.84, the open interest changed by -52 which decreased total open position to 1158
On 7 Apr COFORGE was trading at 1230.60. The strike last trading price was 74.7, which was 6.25 higher than the previous day. The implied volatity was 45.13, the open interest changed by -145 which decreased total open position to 1217
On 6 Apr COFORGE was trading at 1220.20. The strike last trading price was 67, which was 0.55 higher than the previous day. The implied volatity was 45.81, the open interest changed by -102 which decreased total open position to 1366
On 2 Apr COFORGE was trading at 1213.40. The strike last trading price was 64.2, which was 27.2 higher than the previous day. The implied volatity was 43.78, the open interest changed by -216 which decreased total open position to 1469
On 1 Apr COFORGE was trading at 1153.90. The strike last trading price was 37, which was 11.95 higher than the previous day. The implied volatity was 41.87, the open interest changed by 304 which increased total open position to 1691
On 30 Mar COFORGE was trading at 1114.70. The strike last trading price was 26.2, which was -15.15 lower than the previous day. The implied volatity was 43.36, the open interest changed by 126 which increased total open position to 1376
On 27 Mar COFORGE was trading at 1144.70. The strike last trading price was 41.3, which was -6.75 lower than the previous day. The implied volatity was 45.21, the open interest changed by 147 which increased total open position to 1273
On 25 Mar COFORGE was trading at 1163.10. The strike last trading price was 48, which was 11.75 higher than the previous day. The implied volatity was 42.3, the open interest changed by -599 which decreased total open position to 1148
On 24 Mar COFORGE was trading at 1110.10. The strike last trading price was 37.6, which was -2.3 lower than the previous day. The implied volatity was 48.82, the open interest changed by 198 which increased total open position to 1751
On 23 Mar COFORGE was trading at 1100.40. The strike last trading price was 39.15, which was 4.8 higher than the previous day. The implied volatity was 53.07, the open interest changed by 49 which increased total open position to 1557
On 20 Mar COFORGE was trading at 1089.30. The strike last trading price was 35.75, which was 2.4 higher than the previous day. The implied volatity was 48.2, the open interest changed by 225 which increased total open position to 1526
On 19 Mar COFORGE was trading at 1092.30. The strike last trading price was 35, which was -10.8 lower than the previous day. The implied volatity was 47.24, the open interest changed by 97 which increased total open position to 1300
On 18 Mar COFORGE was trading at 1132.00. The strike last trading price was 44.45, which was 17.25 higher than the previous day. The implied volatity was 44.94, the open interest changed by -12 which decreased total open position to 1203
On 17 Mar COFORGE was trading at 1073.90. The strike last trading price was 27.05, which was -7 lower than the previous day. The implied volatity was 43.93, the open interest changed by 76 which increased total open position to 1213
On 16 Mar COFORGE was trading at 1080.60. The strike last trading price was 33.4, which was -5.35 lower than the previous day. The implied volatity was 48.93, the open interest changed by 30 which increased total open position to 1137
On 13 Mar COFORGE was trading at 1089.70. The strike last trading price was 39.2, which was -7.3 lower than the previous day. The implied volatity was 47.78, the open interest changed by 38 which increased total open position to 1099
On 12 Mar COFORGE was trading at 1107.90. The strike last trading price was 47.15, which was -2 lower than the previous day. The implied volatity was 48.38, the open interest changed by 164 which increased total open position to 1061
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 49.7, which was -9.6 lower than the previous day. The implied volatity was 48.95, the open interest changed by 79 which increased total open position to 896
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 60, which was -9.35 lower than the previous day. The implied volatity was 46.83, the open interest changed by 134 which increased total open position to 790
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 68, which was 1.5 higher than the previous day. The implied volatity was 43.61, the open interest changed by -99 which decreased total open position to 654
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 67.5, which was 0.15 higher than the previous day. The implied volatity was 42.65, the open interest changed by -241 which decreased total open position to 752
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 68, which was -5.15 lower than the previous day. The implied volatity was 45.74, the open interest changed by 852 which increased total open position to 989
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 73, which was 3.05 higher than the previous day. The implied volatity was 43.62, the open interest changed by 30 which increased total open position to 136
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 70, which was -16.05 lower than the previous day. The implied volatity was 41.66, the open interest changed by 38 which increased total open position to 98
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 86.55, which was -10 lower than the previous day. The implied volatity was 43.81, the open interest changed by 8 which increased total open position to 58
On 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 96.55, which was -4.5 lower than the previous day. The implied volatity was 44.79, the open interest changed by 48 which increased total open position to 50
On 25 Feb COFORGE was trading at 1212.90. The strike last trading price was 101.05, which was -387.1 lower than the previous day. The implied volatity was 42.82, the open interest changed by 1 which increased total open position to 1
| COFORGE 28-Apr-2026 (12d) 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.01
Theta: -0.92
Gamma: 0.0026
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 1282.70 | 11.15 | -15.749999999999998 | 42.4 | 2,409 | 96 | 1,200 |
| 13 Apr | 1231.30 | 26.9 | -4.300000000000001 | 42.25 | 1,988 | 75 | 1,111 |
| 10 Apr | 1224.30 | 31.05 | 9.100000000000001 | 39.66 | 4,711 | 40 | 1,028 |
| 9 Apr | 1264.90 | 21.95 | 0.15 | 43.55 | 1,777 | 70 | 988 |
| 8 Apr | 1270.40 | 21 | -17.2 | 43.96 | 1,696 | -54 | 935 |
| 7 Apr | 1230.60 | 38 | -7.4 | 48 | 1,529 | 112 | 991 |
| 6 Apr | 1220.20 | 45 | -5.35 | 47.72 | 1,941 | 37 | 886 |
| 2 Apr | 1213.40 | 51.2 | -28.35 | 46.08 | 2,632 | 293 | 850 |
| 1 Apr | 1153.90 | 76.65 | -27.55 | 44.62 | 613 | 160 | 558 |
| 30 Mar | 1114.70 | 103.4 | 14.75 | 44.61 | 98 | 11 | 400 |
| 27 Mar | 1144.70 | 88.5 | 9.75 | 44.96 | 336 | 25 | 394 |
| 25 Mar | 1163.10 | 80.75 | -37.55 | 46.47 | 86 | 46 | 369 |
| 24 Mar | 1110.10 | 117.5 | -16.7 | 51.34 | 100 | 51 | 323 |
| 23 Mar | 1100.40 | 133.55 | -2.25 | 56.33 | 22 | 2 | 270 |
| 20 Mar | 1089.30 | 133 | -1 | 54.22 | 16 | 5 | 268 |
| 19 Mar | 1092.30 | 134 | 27.55 | 53.92 | 13 | 2 | 263 |
| 18 Mar | 1132.00 | 107.1 | -38.8 | 48.38 | 208 | 78 | 261 |
| 17 Mar | 1073.90 | 146.95 | 6.75 | 54.4 | 13 | 2 | 185 |
| 16 Mar | 1080.60 | 140.2 | -6.8 | 47.43 | 57 | 4 | 183 |
| 13 Mar | 1089.70 | 147 | 20 | 57.96 | 1 | 0 | 0 |
| 12 Mar | 1107.90 | 127 | 5.3 | 51.13 | 3 | 30 | 0 |
| 11 Mar | 1108.80 | 121.7 | 28.7 | 48.1 | 47 | 29 | 179 |
| 10 Mar | 1139.20 | 93 | 0 | 41.02 | 3 | 0 | 152 |
| 9 Mar | 1168.50 | 93 | -4.3 | 48.96 | 2 | 0 | 152 |
| 6 Mar | 1162.90 | 97.3 | -0.95 | 49.48 | 1 | 0 | 152 |
| 5 Mar | 1152.70 | 97.55 | 1.65 | 45.84 | 153 | 107 | 151 |
| 4 Mar | 1170.00 | 95.9 | -0.7 | 49.09 | 9 | 8 | 43 |
| 2 Mar | 1162.70 | 96.6 | 16.6 | 48.24 | 18 | 12 | 35 |
| 27 Feb | 1185.80 | 80 | 3.75 | 43.29 | 4 | 3 | 23 |
| 26 Feb | 1200.40 | 76.25 | 70.8 | 44.06 | 23 | 20 | 20 |
| 25 Feb | 1212.90 | 5.45 | 0 | 1.85 | 0 | 0 | 0 |
For Coforge Limited - strike price 1200 expiring on 28APR2026
Delta for 1200 PE is -0.19
Historical price for 1200 PE is as follows
On 15 Apr COFORGE was trading at 1282.70. The strike last trading price was 11.15, which was -15.749999999999998 lower than the previous day. The implied volatity was 42.4, the open interest changed by 96 which increased total open position to 1200
On 13 Apr COFORGE was trading at 1231.30. The strike last trading price was 26.9, which was -4.300000000000001 lower than the previous day. The implied volatity was 42.25, the open interest changed by 75 which increased total open position to 1111
On 10 Apr COFORGE was trading at 1224.30. The strike last trading price was 31.05, which was 9.100000000000001 higher than the previous day. The implied volatity was 39.66, the open interest changed by 40 which increased total open position to 1028
On 9 Apr COFORGE was trading at 1264.90. The strike last trading price was 21.95, which was 0.15 higher than the previous day. The implied volatity was 43.55, the open interest changed by 70 which increased total open position to 988
On 8 Apr COFORGE was trading at 1270.40. The strike last trading price was 21, which was -17.2 lower than the previous day. The implied volatity was 43.96, the open interest changed by -54 which decreased total open position to 935
On 7 Apr COFORGE was trading at 1230.60. The strike last trading price was 38, which was -7.4 lower than the previous day. The implied volatity was 48, the open interest changed by 112 which increased total open position to 991
On 6 Apr COFORGE was trading at 1220.20. The strike last trading price was 45, which was -5.35 lower than the previous day. The implied volatity was 47.72, the open interest changed by 37 which increased total open position to 886
On 2 Apr COFORGE was trading at 1213.40. The strike last trading price was 51.2, which was -28.35 lower than the previous day. The implied volatity was 46.08, the open interest changed by 293 which increased total open position to 850
On 1 Apr COFORGE was trading at 1153.90. The strike last trading price was 76.65, which was -27.55 lower than the previous day. The implied volatity was 44.62, the open interest changed by 160 which increased total open position to 558
On 30 Mar COFORGE was trading at 1114.70. The strike last trading price was 103.4, which was 14.75 higher than the previous day. The implied volatity was 44.61, the open interest changed by 11 which increased total open position to 400
On 27 Mar COFORGE was trading at 1144.70. The strike last trading price was 88.5, which was 9.75 higher than the previous day. The implied volatity was 44.96, the open interest changed by 25 which increased total open position to 394
On 25 Mar COFORGE was trading at 1163.10. The strike last trading price was 80.75, which was -37.55 lower than the previous day. The implied volatity was 46.47, the open interest changed by 46 which increased total open position to 369
On 24 Mar COFORGE was trading at 1110.10. The strike last trading price was 117.5, which was -16.7 lower than the previous day. The implied volatity was 51.34, the open interest changed by 51 which increased total open position to 323
On 23 Mar COFORGE was trading at 1100.40. The strike last trading price was 133.55, which was -2.25 lower than the previous day. The implied volatity was 56.33, the open interest changed by 2 which increased total open position to 270
On 20 Mar COFORGE was trading at 1089.30. The strike last trading price was 133, which was -1 lower than the previous day. The implied volatity was 54.22, the open interest changed by 5 which increased total open position to 268
On 19 Mar COFORGE was trading at 1092.30. The strike last trading price was 134, which was 27.55 higher than the previous day. The implied volatity was 53.92, the open interest changed by 2 which increased total open position to 263
On 18 Mar COFORGE was trading at 1132.00. The strike last trading price was 107.1, which was -38.8 lower than the previous day. The implied volatity was 48.38, the open interest changed by 78 which increased total open position to 261
On 17 Mar COFORGE was trading at 1073.90. The strike last trading price was 146.95, which was 6.75 higher than the previous day. The implied volatity was 54.4, the open interest changed by 2 which increased total open position to 185
On 16 Mar COFORGE was trading at 1080.60. The strike last trading price was 140.2, which was -6.8 lower than the previous day. The implied volatity was 47.43, the open interest changed by 4 which increased total open position to 183
On 13 Mar COFORGE was trading at 1089.70. The strike last trading price was 147, which was 20 higher than the previous day. The implied volatity was 57.96, 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 127, which was 5.3 higher than the previous day. The implied volatity was 51.13, the open interest changed by 30 which increased total open position to 0
On 11 Mar COFORGE was trading at 1108.80. The strike last trading price was 121.7, which was 28.7 higher than the previous day. The implied volatity was 48.1, the open interest changed by 29 which increased total open position to 179
On 10 Mar COFORGE was trading at 1139.20. The strike last trading price was 93, which was 0 lower than the previous day. The implied volatity was 41.02, the open interest changed by 0 which decreased total open position to 152
On 9 Mar COFORGE was trading at 1168.50. The strike last trading price was 93, which was -4.3 lower than the previous day. The implied volatity was 48.96, the open interest changed by 0 which decreased total open position to 152
On 6 Mar COFORGE was trading at 1162.90. The strike last trading price was 97.3, which was -0.95 lower than the previous day. The implied volatity was 49.48, the open interest changed by 0 which decreased total open position to 152
On 5 Mar COFORGE was trading at 1152.70. The strike last trading price was 97.55, which was 1.65 higher than the previous day. The implied volatity was 45.84, the open interest changed by 107 which increased total open position to 151
On 4 Mar COFORGE was trading at 1170.00. The strike last trading price was 95.9, which was -0.7 lower than the previous day. The implied volatity was 49.09, the open interest changed by 8 which increased total open position to 43
On 2 Mar COFORGE was trading at 1162.70. The strike last trading price was 96.6, which was 16.6 higher than the previous day. The implied volatity was 48.24, the open interest changed by 12 which increased total open position to 35
On 27 Feb COFORGE was trading at 1185.80. The strike last trading price was 80, which was 3.75 higher than the previous day. The implied volatity was 43.29, the open interest changed by 3 which increased total open position to 23
On 26 Feb COFORGE was trading at 1200.40. The strike last trading price was 76.25, which was 70.8 higher than the previous day. The implied volatity was 44.06, the open interest changed by 20 which increased total open position to 20
On 25 Feb COFORGE was trading at 1212.90. The strike last trading price was 5.45, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
