COFORGE
Coforge Limited
Historical option data for COFORGE
06 May 2026 11:28 AM IST
| COFORGE 26-May-2026 (20d) 1220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.01
Theta: -1.01
Gamma: 0.00282
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 1281.10 | 85 | 53.55 (170.27%) | 38.54 | 2,121 | -158 | 1,068 | |||||||||
| 5 May | 1168.80 | 30.85 | 1.4000000000000021 (4.75%) | 44.38 | 1,437 | 81 | 1,215 | |||||||||
| 4 May | 1151.60 | 29.6 | -16 (-35.09%) | 47.49 | 1,530 | 274 | 1,139 | |||||||||
| 30 Apr | 1195.90 | 45.8 | -4.600000000000001 (-9.13%) | 42.12 | 980 | 114 | 979 | |||||||||
| 29 Apr | 1204.00 | 48.85 | -1 (-2.01%) | 41.82 | 1,677 | 188 | 844 | |||||||||
| 28 Apr | 1200.90 | 50.9 | -8.050000000000004 (-13.66%) | 40.75 | 754 | 165 | 660 | |||||||||
| 27 Apr | 1202.40 | 59.1 | 17.550000000000004 (42.24%) | 47.58 | 408 | 45 | 493 | |||||||||
| 24 Apr | 1150.90 | 40.9 | -32.449999999999996 (-44.24%) | 48.36 | 701 | 387 | 448 | |||||||||
| 23 Apr | 1220.60 | 72.6 | -10.700000000000003 (-12.85%) | 47.82 | 73 | 41 | 57 | |||||||||
| 22 Apr | 1235.80 | 83.2 | 43.35 (108.78%) | 46.97 | 28 | 14 | 14 | |||||||||
| 21 Apr | 1292.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1288.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1316.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1313.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1282.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1231.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1224.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1264.90 | 39.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1270.40 | 39.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1230.60 | 39.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1220.20 | 39.85 | 0 (0.00%) | 0.02 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1213.40 | 39.85 | 0 (0.00%) | 0.22 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 1153.90 | 39.85 | 0 (0.00%) | 2.9 | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1220 expiring on 26MAY2026
Delta for 1220 CE is 0.73
Historical price for 1220 CE is as follows
On 6 May COFORGE was trading at 1281.10. The strike last trading price was 85, which was 53.55 higher than the previous day. The implied volatity was 38.54, the open interest changed by -158 which decreased total open position to 1068
On 5 May COFORGE was trading at 1168.80. The strike last trading price was 30.85, which was 1.4000000000000021 higher than the previous day. The implied volatity was 44.38, the open interest changed by 81 which increased total open position to 1215
On 4 May COFORGE was trading at 1151.60. The strike last trading price was 29.6, which was -16 lower than the previous day. The implied volatity was 47.49, the open interest changed by 274 which increased total open position to 1139
On 30 Apr COFORGE was trading at 1195.90. The strike last trading price was 45.8, which was -4.600000000000001 lower than the previous day. The implied volatity was 42.12, the open interest changed by 114 which increased total open position to 979
On 29 Apr COFORGE was trading at 1204.00. The strike last trading price was 48.85, which was -1 lower than the previous day. The implied volatity was 41.82, the open interest changed by 188 which increased total open position to 844
On 28 Apr COFORGE was trading at 1200.90. The strike last trading price was 50.9, which was -8.050000000000004 lower than the previous day. The implied volatity was 40.75, the open interest changed by 165 which increased total open position to 660
On 27 Apr COFORGE was trading at 1202.40. The strike last trading price was 59.1, which was 17.550000000000004 higher than the previous day. The implied volatity was 47.58, the open interest changed by 45 which increased total open position to 493
On 24 Apr COFORGE was trading at 1150.90. The strike last trading price was 40.9, which was -32.449999999999996 lower than the previous day. The implied volatity was 48.36, the open interest changed by 387 which increased total open position to 448
On 23 Apr COFORGE was trading at 1220.60. The strike last trading price was 72.6, which was -10.700000000000003 lower than the previous day. The implied volatity was 47.82, the open interest changed by 41 which increased total open position to 57
On 22 Apr COFORGE was trading at 1235.80. The strike last trading price was 83.2, which was 43.35 higher than the previous day. The implied volatity was 46.97, the open interest changed by 14 which increased total open position to 14
On 21 Apr COFORGE was trading at 1292.80. The strike last trading price was 0, 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 Apr COFORGE was trading at 1288.10. The strike last trading price was 0, 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 Apr COFORGE was trading at 1316.80. The strike last trading price was 0, 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 Apr COFORGE was trading at 1313.20. The strike last trading price was 0, 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 15 Apr COFORGE was trading at 1282.70. The strike last trading price was 0, 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 Apr COFORGE was trading at 1231.30. The strike last trading price was 0, 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 10 Apr COFORGE was trading at 1224.30. The strike last trading price was 0, 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 9 Apr COFORGE was trading at 1264.90. The strike last trading price was 39.85, 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 8 Apr COFORGE was trading at 1270.40. The strike last trading price was 39.85, 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 7 Apr COFORGE was trading at 1230.60. The strike last trading price was 39.85, 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 6 Apr COFORGE was trading at 1220.20. The strike last trading price was 39.85, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 2 Apr COFORGE was trading at 1213.40. The strike last trading price was 39.85, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 1 Apr COFORGE was trading at 1153.90. The strike last trading price was 39.85, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0
| COFORGE 26-May-2026 (20d) 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.01
Theta: -0.76
Gamma: 0.00292
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 1281.10 | 18.2 | -63.45 (-77.71%) | 36.54 | 3,830 | 238 | 974 |
| 5 May | 1168.80 | 83.05 | -11.100000000000009 (-11.79%) | 48.51 | 139 | -22 | 736 |
| 4 May | 1151.60 | 92.55 | 21.450000000000003 (30.17%) | 48.15 | 397 | -76 | 757 |
| 30 Apr | 1195.90 | 69.8 | 4.049999999999997 (6.16%) | 46.43 | 231 | -24 | 809 |
| 29 Apr | 1204.00 | 65 | -2 (-2.99%) | 44.16 | 1,165 | 541 | 809 |
| 28 Apr | 1200.90 | 67.25 | -4.599999999999994 (-6.40%) | 44.64 | 442 | 88 | 269 |
| 27 Apr | 1202.40 | 71.25 | -33.95 (-32.27%) | 48.51 | 116 | 5 | 180 |
| 24 Apr | 1150.90 | 105.85 | 35.55 (50.57%) | 49.98 | 210 | 78 | 175 |
| 23 Apr | 1220.60 | 71.5 | 9.549999999999997 (15.42%) | 50.4 | 62 | 8 | 94 |
| 22 Apr | 1235.80 | 61.95 | 22.300000000000004 (56.24%) | 48.29 | 140 | 73 | 85 |
| 21 Apr | 1292.80 | 39.65 | 0.44999999999999574 (1.15%) | 46.7 | 2 | 1 | 11 |
| 20 Apr | 1288.10 | 39.2 | 1.4000000000000057 (3.70%) | 47.18 | 4 | -1 | 12 |
| 17 Apr | 1316.80 | 37.8 | -3.6000000000000014 (-8.70%) | 46.64 | 5 | 0 | 13 |
| 16 Apr | 1313.20 | 41.4 | -36.1 (-46.58%) | 48.86 | 3 | 0 | 12 |
| 15 Apr | 1282.70 | 77.5 | 9.900000000000006 (14.64%) | - | 0 | 0 | 12 |
| 13 Apr | 1231.30 | 77.5 | 9.900000000000006 (14.64%) | 48.1 | 0 | 0 | 12 |
| 10 Apr | 1224.30 | 77.5 | -54.150000000000006 (-41.13%) | 48.1 | 12 | 11 | 11 |
| 9 Apr | 1264.90 | 131.65 | 0 (0.00%) | 3.76 | 0 | 0 | 0 |
| 8 Apr | 1270.40 | 131.65 | 0 (0.00%) | 4.2 | 0 | 0 | 0 |
| 7 Apr | 1230.60 | 131.65 | 0 (0.00%) | 1.87 | 0 | 0 | 0 |
| 6 Apr | 1220.20 | 131.65 | 0 (0.00%) | 0.95 | 0 | 0 | 0 |
| 2 Apr | 1213.40 | 131.65 | 0 (0.00%) | 1.7 | 0 | 0 | 0 |
| 1 Apr | 1153.90 | 131.65 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Coforge Limited - strike price 1220 expiring on 26MAY2026
Delta for 1220 PE is -0.26
Historical price for 1220 PE is as follows
On 6 May COFORGE was trading at 1281.10. The strike last trading price was 18.2, which was -63.45 lower than the previous day. The implied volatity was 36.54, the open interest changed by 238 which increased total open position to 974
On 5 May COFORGE was trading at 1168.80. The strike last trading price was 83.05, which was -11.100000000000009 lower than the previous day. The implied volatity was 48.51, the open interest changed by -22 which decreased total open position to 736
On 4 May COFORGE was trading at 1151.60. The strike last trading price was 92.55, which was 21.450000000000003 higher than the previous day. The implied volatity was 48.15, the open interest changed by -76 which decreased total open position to 757
On 30 Apr COFORGE was trading at 1195.90. The strike last trading price was 69.8, which was 4.049999999999997 higher than the previous day. The implied volatity was 46.43, the open interest changed by -24 which decreased total open position to 809
On 29 Apr COFORGE was trading at 1204.00. The strike last trading price was 65, which was -2 lower than the previous day. The implied volatity was 44.16, the open interest changed by 541 which increased total open position to 809
On 28 Apr COFORGE was trading at 1200.90. The strike last trading price was 67.25, which was -4.599999999999994 lower than the previous day. The implied volatity was 44.64, the open interest changed by 88 which increased total open position to 269
On 27 Apr COFORGE was trading at 1202.40. The strike last trading price was 71.25, which was -33.95 lower than the previous day. The implied volatity was 48.51, the open interest changed by 5 which increased total open position to 180
On 24 Apr COFORGE was trading at 1150.90. The strike last trading price was 105.85, which was 35.55 higher than the previous day. The implied volatity was 49.98, the open interest changed by 78 which increased total open position to 175
On 23 Apr COFORGE was trading at 1220.60. The strike last trading price was 71.5, which was 9.549999999999997 higher than the previous day. The implied volatity was 50.4, the open interest changed by 8 which increased total open position to 94
On 22 Apr COFORGE was trading at 1235.80. The strike last trading price was 61.95, which was 22.300000000000004 higher than the previous day. The implied volatity was 48.29, the open interest changed by 73 which increased total open position to 85
On 21 Apr COFORGE was trading at 1292.80. The strike last trading price was 39.65, which was 0.44999999999999574 higher than the previous day. The implied volatity was 46.7, the open interest changed by 1 which increased total open position to 11
On 20 Apr COFORGE was trading at 1288.10. The strike last trading price was 39.2, which was 1.4000000000000057 higher than the previous day. The implied volatity was 47.18, the open interest changed by -1 which decreased total open position to 12
On 17 Apr COFORGE was trading at 1316.80. The strike last trading price was 37.8, which was -3.6000000000000014 lower than the previous day. The implied volatity was 46.64, the open interest changed by 0 which decreased total open position to 13
On 16 Apr COFORGE was trading at 1313.20. The strike last trading price was 41.4, which was -36.1 lower than the previous day. The implied volatity was 48.86, the open interest changed by 0 which decreased total open position to 12
On 15 Apr COFORGE was trading at 1282.70. The strike last trading price was 77.5, which was 9.900000000000006 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 13 Apr COFORGE was trading at 1231.30. The strike last trading price was 77.5, which was 9.900000000000006 higher than the previous day. The implied volatity was 48.1, the open interest changed by 0 which decreased total open position to 12
On 10 Apr COFORGE was trading at 1224.30. The strike last trading price was 77.5, which was -54.150000000000006 lower than the previous day. The implied volatity was 48.1, the open interest changed by 11 which increased total open position to 11
On 9 Apr COFORGE was trading at 1264.90. The strike last trading price was 131.65, which was 0 lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0
On 8 Apr COFORGE was trading at 1270.40. The strike last trading price was 131.65, which was 0 lower than the previous day. The implied volatity was 4.2, the open interest changed by 0 which decreased total open position to 0
On 7 Apr COFORGE was trading at 1230.60. The strike last trading price was 131.65, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 6 Apr COFORGE was trading at 1220.20. The strike last trading price was 131.65, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 2 Apr COFORGE was trading at 1213.40. The strike last trading price was 131.65, which was 0 lower than the previous day. The implied volatity was 1.7, the open interest changed by 0 which decreased total open position to 0
On 1 Apr COFORGE was trading at 1153.90. The strike last trading price was 131.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
