COFORGE
Coforge Limited
Historical option data for COFORGE
08 May 2026 04:10 PM IST
| COFORGE 26-May-2026 (16d) 1260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.01
Theta: -0.66
Gamma: 0.00204
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 May | 1368.10 | 116 | 60.15 (107.70%) | 34.5 | 1,365 | -251 | 874 | |||||||||
| 7 May | 1285.30 | 55 | -0.45000000000000284 (-0.81%) | 33.44 | 1,809 | -368 | 1,133 | |||||||||
| 6 May | 1280.40 | 54.75 | 34.1 (165.13%) | 34.71 | 19,834 | 276 | 1,509 | |||||||||
| 5 May | 1168.80 | 19.95 | 0.5 (2.57%) | 44.82 | 1,643 | 206 | 1,205 | |||||||||
| 4 May | 1151.60 | 19.6 | -12.049999999999997 (-38.07%) | 47.85 | 3,094 | 350 | 977 | |||||||||
| 30 Apr | 1195.90 | 31.5 | -3.3999999999999986 (-9.74%) | 42.48 | 791 | 152 | 779 | |||||||||
| 29 Apr | 1204.00 | 33.45 | -2.25 (-6.30%) | 41.74 | 797 | 146 | 625 | |||||||||
| 28 Apr | 1200.90 | 36.95 | -6.049999999999997 (-14.07%) | 42.24 | 664 | 75 | 479 | |||||||||
| 27 Apr | 1202.40 | 42.9 | 12.149999999999999 (39.51%) | 47.28 | 600 | -8 | 404 | |||||||||
| 24 Apr | 1150.90 | 30.15 | -25.9 (-46.21%) | 48.91 | 472 | 124 | 411 | |||||||||
| 23 Apr | 1220.60 | 55.2 | -9.5 (-14.68%) | 47.94 | 246 | 94 | 287 | |||||||||
| 22 Apr | 1235.80 | 65.8 | -30 (-31.32%) | 48.13 | 350 | 179 | 192 | |||||||||
| 21 Apr | 1292.80 | 95.8 | -0.20000000000000284 (-0.21%) | 46.29 | 7 | 2 | 10 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 1288.10 | 96 | 16 (20.00%) | 43.83 | 18 | 6 | 9 | |||||||||
| 17 Apr | 1316.80 | 80 | -10 (-11.11%) | - | 0 | 0 | 3 | |||||||||
| 16 Apr | 1313.20 | 80 | -10 (-11.11%) | - | 0 | 0 | 3 | |||||||||
| 15 Apr | 1282.70 | 80 | 16.65 (26.28%) | 42.71 | 3 | 0 | 5 | |||||||||
| 13 Apr | 1231.30 | 65 | 1.6499999999999986 (2.60%) | 45.72 | 0 | 0 | 5 | |||||||||
| 10 Apr | 1224.30 | 65 | -24.25 (-27.17%) | 45.72 | 4 | 3 | 4 | |||||||||
| 9 Apr | 1264.90 | 89.25 | 59.5 (200.00%) | - | 0 | 0 | 1 | |||||||||
| 8 Apr | 1270.40 | 89.25 | 59.5 (200.00%) | - | 0 | 0 | 1 | |||||||||
| 7 Apr | 1230.60 | 89.25 | 59.5 (200.00%) | 52.17 | 1 | 0 | 0 | |||||||||
| 6 Apr | 1220.20 | 29.75 | 0 (0.00%) | 1.62 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1213.40 | 29.75 | 0 (0.00%) | 2.03 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1153.90 | 29.75 | 0 (0.00%) | 5.11 | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1260 expiring on 26MAY2026
Delta for 1260 CE is 0.87
Historical price for 1260 CE is as follows
On 8 May COFORGE was trading at 1368.10. The strike last trading price was 116, which was 60.15 higher than the previous day. The implied volatity was 34.5, the open interest changed by -251 which decreased total open position to 874
On 7 May COFORGE was trading at 1285.30. The strike last trading price was 55, which was -0.45000000000000284 lower than the previous day. The implied volatity was 33.44, the open interest changed by -368 which decreased total open position to 1133
On 6 May COFORGE was trading at 1280.40. The strike last trading price was 54.75, which was 34.1 higher than the previous day. The implied volatity was 34.71, the open interest changed by 276 which increased total open position to 1509
On 5 May COFORGE was trading at 1168.80. The strike last trading price was 19.95, which was 0.5 higher than the previous day. The implied volatity was 44.82, the open interest changed by 206 which increased total open position to 1205
On 4 May COFORGE was trading at 1151.60. The strike last trading price was 19.6, which was -12.049999999999997 lower than the previous day. The implied volatity was 47.85, the open interest changed by 350 which increased total open position to 977
On 30 Apr COFORGE was trading at 1195.90. The strike last trading price was 31.5, which was -3.3999999999999986 lower than the previous day. The implied volatity was 42.48, the open interest changed by 152 which increased total open position to 779
On 29 Apr COFORGE was trading at 1204.00. The strike last trading price was 33.45, which was -2.25 lower than the previous day. The implied volatity was 41.74, the open interest changed by 146 which increased total open position to 625
On 28 Apr COFORGE was trading at 1200.90. The strike last trading price was 36.95, which was -6.049999999999997 lower than the previous day. The implied volatity was 42.24, the open interest changed by 75 which increased total open position to 479
On 27 Apr COFORGE was trading at 1202.40. The strike last trading price was 42.9, which was 12.149999999999999 higher than the previous day. The implied volatity was 47.28, the open interest changed by -8 which decreased total open position to 404
On 24 Apr COFORGE was trading at 1150.90. The strike last trading price was 30.15, which was -25.9 lower than the previous day. The implied volatity was 48.91, the open interest changed by 124 which increased total open position to 411
On 23 Apr COFORGE was trading at 1220.60. The strike last trading price was 55.2, which was -9.5 lower than the previous day. The implied volatity was 47.94, the open interest changed by 94 which increased total open position to 287
On 22 Apr COFORGE was trading at 1235.80. The strike last trading price was 65.8, which was -30 lower than the previous day. The implied volatity was 48.13, the open interest changed by 179 which increased total open position to 192
On 21 Apr COFORGE was trading at 1292.80. The strike last trading price was 95.8, which was -0.20000000000000284 lower than the previous day. The implied volatity was 46.29, the open interest changed by 2 which increased total open position to 10
On 20 Apr COFORGE was trading at 1288.10. The strike last trading price was 96, which was 16 higher than the previous day. The implied volatity was 43.83, the open interest changed by 6 which increased total open position to 9
On 17 Apr COFORGE was trading at 1316.80. The strike last trading price was 80, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr COFORGE was trading at 1313.20. The strike last trading price was 80, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr COFORGE was trading at 1282.70. The strike last trading price was 80, which was 16.65 higher than the previous day. The implied volatity was 42.71, the open interest changed by 0 which decreased total open position to 5
On 13 Apr COFORGE was trading at 1231.30. The strike last trading price was 65, which was 1.6499999999999986 higher than the previous day. The implied volatity was 45.72, the open interest changed by 0 which decreased total open position to 5
On 10 Apr COFORGE was trading at 1224.30. The strike last trading price was 65, which was -24.25 lower than the previous day. The implied volatity was 45.72, the open interest changed by 3 which increased total open position to 4
On 9 Apr COFORGE was trading at 1264.90. The strike last trading price was 89.25, which was 59.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr COFORGE was trading at 1270.40. The strike last trading price was 89.25, which was 59.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr COFORGE was trading at 1230.60. The strike last trading price was 89.25, which was 59.5 higher than the previous day. The implied volatity was 52.17, 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 29.75, which was 0 lower than the previous day. The implied volatity was 1.62, 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 29.75, which was 0 lower than the previous day. The implied volatity was 2.03, 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 29.75, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0
| COFORGE 26-May-2026 (16d) 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.01
Theta: -0.59
Gamma: 0.00205
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 May | 1368.10 | 9.35 | -16.450000000000003 (-63.76%) | 37.44 | 5,808 | 257 | 1,603 |
| 7 May | 1285.30 | 26.4 | -1.1500000000000021 (-4.17%) | 33.17 | 2,749 | -105 | 1,341 |
| 6 May | 1280.40 | 26.2 | -83.2 (-76.05%) | 30.92 | 17,021 | 1,289 | 1,445 |
| 5 May | 1168.80 | 109.95 | -15 (-12.00%) | 47.02 | 39 | 10 | 159 |
| 4 May | 1151.60 | 124.65 | 29.650000000000006 (31.21%) | 48.95 | 57 | 5 | 149 |
| 30 Apr | 1195.90 | 95 | 5.5 (6.15%) | 48.25 | 24 | -7 | 137 |
| 29 Apr | 1204.00 | 88.8 | -3 (-3.27%) | 43.66 | 107 | 0 | 141 |
| 28 Apr | 1200.90 | 92.3 | -2.450000000000003 (-2.59%) | 45.14 | 263 | 80 | 141 |
| 27 Apr | 1202.40 | 93.75 | -44.25 (-32.07%) | 46.8 | 89 | -19 | 60 |
| 24 Apr | 1150.90 | 138 | 43.75 (46.42%) | 50.92 | 49 | -10 | 79 |
| 23 Apr | 1220.60 | 94.25 | 12 (14.59%) | 50.76 | 9 | -2 | 90 |
| 22 Apr | 1235.80 | 83.5 | 30.450000000000003 (57.40%) | 48.17 | 95 | 37 | 91 |
| 21 Apr | 1292.80 | 53 | -4.399999999999999 (-7.67%) | 45.35 | 44 | 40 | 54 |
| 20 Apr | 1288.10 | 57.4 | 7.399999999999999 (14.80%) | 45.99 | 22 | 8 | 13 |
| 17 Apr | 1316.80 | 50 | 0 (0.00%) | 46.75 | 1 | 0 | 6 |
| 16 Apr | 1313.20 | 50 | -28 (-35.90%) | 45.35 | 2 | 1 | 5 |
| 15 Apr | 1282.70 | 78 | 78 | - | 0 | 0 | 4 |
| 13 Apr | 1231.30 | 78 | 78 | - | 0 | 0 | 4 |
| 10 Apr | 1224.30 | 78 | 78 (2.63%) | - | 0 | 0 | 4 |
| 9 Apr | 1264.90 | 78 | 2 (2.63%) | 48.94 | 5 | 3 | 4 |
| 8 Apr | 1270.40 | 76 | -85.1 (-52.82%) | 48.98 | 1 | 0 | 0 |
| 7 Apr | 1230.60 | 161.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1220.20 | 161.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1213.40 | 161.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1153.90 | 161.1 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Coforge Limited - strike price 1260 expiring on 26MAY2026
Delta for 1260 PE is -0.15
Historical price for 1260 PE is as follows
On 8 May COFORGE was trading at 1368.10. The strike last trading price was 9.35, which was -16.450000000000003 lower than the previous day. The implied volatity was 37.44, the open interest changed by 257 which increased total open position to 1603
On 7 May COFORGE was trading at 1285.30. The strike last trading price was 26.4, which was -1.1500000000000021 lower than the previous day. The implied volatity was 33.17, the open interest changed by -105 which decreased total open position to 1341
On 6 May COFORGE was trading at 1280.40. The strike last trading price was 26.2, which was -83.2 lower than the previous day. The implied volatity was 30.92, the open interest changed by 1289 which increased total open position to 1445
On 5 May COFORGE was trading at 1168.80. The strike last trading price was 109.95, which was -15 lower than the previous day. The implied volatity was 47.02, the open interest changed by 10 which increased total open position to 159
On 4 May COFORGE was trading at 1151.60. The strike last trading price was 124.65, which was 29.650000000000006 higher than the previous day. The implied volatity was 48.95, the open interest changed by 5 which increased total open position to 149
On 30 Apr COFORGE was trading at 1195.90. The strike last trading price was 95, which was 5.5 higher than the previous day. The implied volatity was 48.25, the open interest changed by -7 which decreased total open position to 137
On 29 Apr COFORGE was trading at 1204.00. The strike last trading price was 88.8, which was -3 lower than the previous day. The implied volatity was 43.66, the open interest changed by 0 which decreased total open position to 141
On 28 Apr COFORGE was trading at 1200.90. The strike last trading price was 92.3, which was -2.450000000000003 lower than the previous day. The implied volatity was 45.14, the open interest changed by 80 which increased total open position to 141
On 27 Apr COFORGE was trading at 1202.40. The strike last trading price was 93.75, which was -44.25 lower than the previous day. The implied volatity was 46.8, the open interest changed by -19 which decreased total open position to 60
On 24 Apr COFORGE was trading at 1150.90. The strike last trading price was 138, which was 43.75 higher than the previous day. The implied volatity was 50.92, the open interest changed by -10 which decreased total open position to 79
On 23 Apr COFORGE was trading at 1220.60. The strike last trading price was 94.25, which was 12 higher than the previous day. The implied volatity was 50.76, the open interest changed by -2 which decreased total open position to 90
On 22 Apr COFORGE was trading at 1235.80. The strike last trading price was 83.5, which was 30.450000000000003 higher than the previous day. The implied volatity was 48.17, the open interest changed by 37 which increased total open position to 91
On 21 Apr COFORGE was trading at 1292.80. The strike last trading price was 53, which was -4.399999999999999 lower than the previous day. The implied volatity was 45.35, the open interest changed by 40 which increased total open position to 54
On 20 Apr COFORGE was trading at 1288.10. The strike last trading price was 57.4, which was 7.399999999999999 higher than the previous day. The implied volatity was 45.99, the open interest changed by 8 which increased total open position to 13
On 17 Apr COFORGE was trading at 1316.80. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 46.75, the open interest changed by 0 which decreased total open position to 6
On 16 Apr COFORGE was trading at 1313.20. The strike last trading price was 50, which was -28 lower than the previous day. The implied volatity was 45.35, the open interest changed by 1 which increased total open position to 5
On 15 Apr COFORGE was trading at 1282.70. The strike last trading price was 78, which was 78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Apr COFORGE was trading at 1231.30. The strike last trading price was 78, which was 78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Apr COFORGE was trading at 1224.30. The strike last trading price was 78, which was 78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Apr COFORGE was trading at 1264.90. The strike last trading price was 78, which was 2 higher than the previous day. The implied volatity was 48.94, the open interest changed by 3 which increased total open position to 4
On 8 Apr COFORGE was trading at 1270.40. The strike last trading price was 76, which was -85.1 lower than the previous day. The implied volatity was 48.98, 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 161.1, 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 161.1, 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 2 Apr COFORGE was trading at 1213.40. The strike last trading price was 161.1, 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 1 Apr COFORGE was trading at 1153.90. The strike last trading price was 161.1, 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
