Historical option data for COFORGE
20 May 2026 04:10 PM IST
| COFORGE 26-May-2026 (5d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -0.77
Gamma: 0.00174
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1402.30 | 107 | -10.4 (-8.86%) | 39.77 | 351 | -60 | 2,817 | |||||||||
| 19 May | 1412.00 | 117.9 | 56.45 (91.86%) | 46.91 | 1,942 | -424 | 2,875 | |||||||||
| 18 May | 1348.10 | 61.95 | 36.55 (143.90%) | 38.32 | 15,781 | -527 | 3,299 | |||||||||
| 15 May | 1282.10 | 22.4 | -0.95 (-4.07%) | 32.63 | 13,811 | 909 | 3,812 | |||||||||
| 14 May | 1274.60 | 23.2 | -12.3 (-34.65%) | 35.47 | 5,958 | 182 | 2,910 | |||||||||
| 13 May | 1297.10 | 35.65 | -15.05 (-29.68%) | 37.02 | 2,050 | 39 | 2,728 | |||||||||
| 12 May | 1320.40 | 54.5 | -35.15 (-39.21%) | 0 | 1,423 | -113 | 2,689 | |||||||||
| 11 May | 1375.20 | 93.55 | 5.65 (6.43%) | 0 | 1,264 | -124 | 2,800 | |||||||||
| 8 May | 1368.10 | 84.2 | 48.3 (134.54%) | 33.77 | 12,334 | -1,656 | 2,946 | |||||||||
| 7 May | 1285.30 | 35.1 | -1.1 (-3.04%) | 34.15 | 11,843 | -21 | 4,599 | |||||||||
| 6 May | 1280.40 | 35.5 | 22.15 (165.92%) | 35.5 | 57,083 | 956 | 4,622 | |||||||||
| 5 May | 1168.80 | 12.5 | -0.25 (-1.96%) | 45.48 | 3,475 | 370 | 3,695 | |||||||||
| 4 May | 1151.60 | 13 | -8.45 (-39.39%) | 48.46 | 3,760 | 874 | 3,325 | |||||||||
| 30 Apr | 1195.90 | 21.6 | -2.15 (-9.05%) | 43.34 | 989 | 190 | 2,641 | |||||||||
| 29 Apr | 1204.00 | 22.55 | -1.85 (-7.58%) | 42.14 | 1,202 | 268 | 2,448 | |||||||||
| 28 Apr | 1200.90 | 27.4 | -3.7 (-11.90%) | 44.33 | 1,328 | 197 | 2,176 | |||||||||
| 27 Apr | 1202.40 | 31.3 | 9.4 (42.92%) | 48.51 | 1,117 | 137 | 1,975 | |||||||||
| 24 Apr | 1150.90 | 22.35 | -19.35 (-46.40%) | 49.99 | 1,245 | 267 | 1,845 | |||||||||
| 23 Apr | 1220.60 | 41.2 | -8.25 (-16.68%) | 47.91 | 811 | 115 | 1,583 | |||||||||
| 22 Apr | 1235.80 | 50 | -23.1 (-31.60%) | 48.1 | 2,668 | 698 | 1,466 | |||||||||
| 21 Apr | 1292.80 | 73.25 | 2.15 (3.02%) | 45.28 | 857 | 451 | 762 | |||||||||
| 20 Apr | 1288.10 | 68.3 | -18.65 (-21.45%) | 45.78 | 205 | 108 | 308 | |||||||||
| 17 Apr | 1316.80 | 88 | 1 (1.15%) | 43.63 | 100 | 4 | 201 | |||||||||
| 16 Apr | 1313.20 | 85.35 | 11.7 (15.89%) | 43.47 | 396 | 0 | 201 | |||||||||
| 15 Apr | 1282.70 | 72.95 | 19.6 (36.74%) | 44.96 | 254 | -8 | 200 | |||||||||
| 13 Apr | 1231.30 | 53 | 0.1 (0.19%) | 46.24 | 120 | 62 | 208 | |||||||||
| 10 Apr | 1224.30 | 52.15 | -20.45 (-28.17%) | 45.77 | 121 | 41 | 145 | |||||||||
| 9 Apr | 1264.90 | 71 | -3.75 (-5.02%) | 44.07 | 61 | 32 | 105 | |||||||||
| 8 Apr | 1270.40 | 74.5 | 13.5 (22.13%) | 43.6 | 82 | 46 | 72 | |||||||||
| 7 Apr | 1230.60 | 61 | 6 (10.91%) | 45.47 | 26 | 16 | 17 | |||||||||
| 6 Apr | 1220.20 | 55 | 33.15 (151.72%) | 45.39 | 1 | 0 | 0 | |||||||||
| 2 Apr | 1213.40 | 21.85 | 0 (0.00%) | 4.24 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1153.90 | 21.85 | 0 (0.00%) | 7.13 | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1300 expiring on 26MAY2026
Delta for 1300 CE is 0.93
Historical price for 1300 CE is as follows
On 20 May COFORGE was trading at 1402.30. The strike last trading price was 107, which was -10.4 lower than the previous day. The implied volatity was 39.77, the open interest changed by -60 which decreased total open position to 2817
On 19 May COFORGE was trading at 1412.00. The strike last trading price was 117.9, which was 56.45 higher than the previous day. The implied volatity was 46.91, the open interest changed by -424 which decreased total open position to 2875
On 18 May COFORGE was trading at 1348.10. The strike last trading price was 61.95, which was 36.55 higher than the previous day. The implied volatity was 38.32, the open interest changed by -527 which decreased total open position to 3299
On 15 May COFORGE was trading at 1282.10. The strike last trading price was 22.4, which was -0.95 lower than the previous day. The implied volatity was 32.63, the open interest changed by 909 which increased total open position to 3812
On 14 May COFORGE was trading at 1274.60. The strike last trading price was 23.2, which was -12.3 lower than the previous day. The implied volatity was 35.47, the open interest changed by 182 which increased total open position to 2910
On 13 May COFORGE was trading at 1297.10. The strike last trading price was 35.65, which was -15.05 lower than the previous day. The implied volatity was 37.02, the open interest changed by 39 which increased total open position to 2728
On 12 May COFORGE was trading at 1320.40. The strike last trading price was 54.5, which was -35.15 lower than the previous day. The implied volatity was 0, the open interest changed by -113 which decreased total open position to 2689
On 11 May COFORGE was trading at 1375.20. The strike last trading price was 93.55, which was 5.65 higher than the previous day. The implied volatity was 0, the open interest changed by -124 which decreased total open position to 2800
On 8 May COFORGE was trading at 1368.10. The strike last trading price was 84.2, which was 48.3 higher than the previous day. The implied volatity was 33.77, the open interest changed by -1656 which decreased total open position to 2946
On 7 May COFORGE was trading at 1285.30. The strike last trading price was 35.1, which was -1.1 lower than the previous day. The implied volatity was 34.15, the open interest changed by -21 which decreased total open position to 4599
On 6 May COFORGE was trading at 1280.40. The strike last trading price was 35.5, which was 22.15 higher than the previous day. The implied volatity was 35.5, the open interest changed by 956 which increased total open position to 4622
On 5 May COFORGE was trading at 1168.80. The strike last trading price was 12.5, which was -0.25 lower than the previous day. The implied volatity was 45.48, the open interest changed by 370 which increased total open position to 3695
On 4 May COFORGE was trading at 1151.60. The strike last trading price was 13, which was -8.45 lower than the previous day. The implied volatity was 48.46, the open interest changed by 874 which increased total open position to 3325
On 30 Apr COFORGE was trading at 1195.90. The strike last trading price was 21.6, which was -2.15 lower than the previous day. The implied volatity was 43.34, the open interest changed by 190 which increased total open position to 2641
On 29 Apr COFORGE was trading at 1204.00. The strike last trading price was 22.55, which was -1.85 lower than the previous day. The implied volatity was 42.14, the open interest changed by 268 which increased total open position to 2448
On 28 Apr COFORGE was trading at 1200.90. The strike last trading price was 27.4, which was -3.7 lower than the previous day. The implied volatity was 44.33, the open interest changed by 197 which increased total open position to 2176
On 27 Apr COFORGE was trading at 1202.40. The strike last trading price was 31.3, which was 9.4 higher than the previous day. The implied volatity was 48.51, the open interest changed by 137 which increased total open position to 1975
On 24 Apr COFORGE was trading at 1150.90. The strike last trading price was 22.35, which was -19.35 lower than the previous day. The implied volatity was 49.99, the open interest changed by 267 which increased total open position to 1845
On 23 Apr COFORGE was trading at 1220.60. The strike last trading price was 41.2, which was -8.25 lower than the previous day. The implied volatity was 47.91, the open interest changed by 115 which increased total open position to 1583
On 22 Apr COFORGE was trading at 1235.80. The strike last trading price was 50, which was -23.1 lower than the previous day. The implied volatity was 48.1, the open interest changed by 698 which increased total open position to 1466
On 21 Apr COFORGE was trading at 1292.80. The strike last trading price was 73.25, which was 2.15 higher than the previous day. The implied volatity was 45.28, the open interest changed by 451 which increased total open position to 762
On 20 Apr COFORGE was trading at 1288.10. The strike last trading price was 68.3, which was -18.65 lower than the previous day. The implied volatity was 45.78, the open interest changed by 108 which increased total open position to 308
On 17 Apr COFORGE was trading at 1316.80. The strike last trading price was 88, which was 1 higher than the previous day. The implied volatity was 43.63, the open interest changed by 4 which increased total open position to 201
On 16 Apr COFORGE was trading at 1313.20. The strike last trading price was 85.35, which was 11.7 higher than the previous day. The implied volatity was 43.47, the open interest changed by 0 which decreased total open position to 201
On 15 Apr COFORGE was trading at 1282.70. The strike last trading price was 72.95, which was 19.6 higher than the previous day. The implied volatity was 44.96, the open interest changed by -8 which decreased total open position to 200
On 13 Apr COFORGE was trading at 1231.30. The strike last trading price was 53, which was 0.1 higher than the previous day. The implied volatity was 46.24, the open interest changed by 62 which increased total open position to 208
On 10 Apr COFORGE was trading at 1224.30. The strike last trading price was 52.15, which was -20.45 lower than the previous day. The implied volatity was 45.77, the open interest changed by 41 which increased total open position to 145
On 9 Apr COFORGE was trading at 1264.90. The strike last trading price was 71, which was -3.75 lower than the previous day. The implied volatity was 44.07, the open interest changed by 32 which increased total open position to 105
On 8 Apr COFORGE was trading at 1270.40. The strike last trading price was 74.5, which was 13.5 higher than the previous day. The implied volatity was 43.6, the open interest changed by 46 which increased total open position to 72
On 7 Apr COFORGE was trading at 1230.60. The strike last trading price was 61, which was 6 higher than the previous day. The implied volatity was 45.47, the open interest changed by 16 which increased total open position to 17
On 6 Apr COFORGE was trading at 1220.20. The strike last trading price was 55, which was 33.15 higher than the previous day. The implied volatity was 45.39, 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 21.85, which was 0 lower than the previous day. The implied volatity was 4.24, 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 21.85, which was 0 lower than the previous day. The implied volatity was 7.13, the open interest changed by 0 which decreased total open position to 0
| COFORGE 26-May-2026 (5d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.83
Gamma: 0.00191
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1402.30 | 3.2 | -0.6 (-15.79%) | 43.74 | 3,046 | 621 | 4,006 |
| 19 May | 1412.00 | 4 | -10 (-71.43%) | 45.54 | 8,484 | 857 | 3,385 |
| 18 May | 1348.10 | 14.05 | -31.6 (-69.22%) | 41.57 | 6,172 | 552 | 2,541 |
| 15 May | 1282.10 | 47.8 | -0.7 (-1.44%) | 43.54 | 3,223 | 358 | 1,991 |
| 14 May | 1274.60 | 48.55 | 10.55 (27.76%) | 38.07 | 2,031 | -268 | 1,635 |
| 13 May | 1297.10 | 38 | 8.4 (28.38%) | 37.49 | 3,413 | 256 | 1,892 |
| 12 May | 1320.40 | 27.6 | 12.2 (79.22%) | 0 | 6,922 | -426 | 1,637 |
| 11 May | 1375.20 | 15.5 | -1.8 (-10.40%) | 39.68 | 5,382 | -34 | 2,065 |
| 8 May | 1368.10 | 17 | -28.4 (-62.56%) | 36.08 | 10,793 | 719 | 2,098 |
| 7 May | 1285.30 | 46.1 | -1.25 (-2.64%) | 33.52 | 5,084 | 102 | 1,423 |
| 6 May | 1280.40 | 45.9 | -95.55 (-67.55%) | 30.8 | 7,946 | 700 | 1,322 |
| 5 May | 1168.80 | 144.2 | -11.9 (-7.62%) | 51.68 | 39 | -3 | 624 |
| 4 May | 1151.60 | 156.1 | 27.6 (21.48%) | 49.73 | 59 | -64 | 627 |
| 30 Apr | 1195.90 | 128.5 | 9.9 (8.35%) | 48.41 | 62 | -31 | 660 |
| 29 Apr | 1204.00 | 117.25 | -2.4 (-2.01%) | 43.52 | 119 | 27 | 689 |
| 28 Apr | 1200.90 | 119.65 | -3.55 (-2.88%) | 46.84 | 212 | 11 | 662 |
| 27 Apr | 1202.40 | 122.8 | -40.7 (-24.89%) | 47.36 | 210 | 60 | 649 |
| 24 Apr | 1150.90 | 163.5 | 44.8 (37.74%) | 49.18 | 139 | 41 | 589 |
| 23 Apr | 1220.60 | 120 | 14.75 (14.01%) | 50.92 | 95 | 8 | 549 |
| 22 Apr | 1235.80 | 106 | 32.75 (44.71%) | 48.73 | 390 | 201 | 542 |
| 21 Apr | 1292.80 | 72.5 | -5.95 (-7.58%) | 45.41 | 358 | 157 | 340 |
| 20 Apr | 1288.10 | 82.05 | 16.85 (25.84%) | 46.93 | 134 | 46 | 184 |
| 17 Apr | 1316.80 | 65.2 | -3.25 (-4.75%) | 45.18 | 68 | 31 | 130 |
| 16 Apr | 1313.20 | 70.1 | -13.4 (-16.05%) | 46.06 | 93 | 21 | 100 |
| 15 Apr | 1282.70 | 83.5 | -28.5 (-25.45%) | 46.1 | 33 | 20 | 78 |
| 13 Apr | 1231.30 | 112 | -13 (-10.40%) | 46.5 | 23 | 19 | 57 |
| 10 Apr | 1224.30 | 125 | 25 (25.00%) | 47 | 7 | 6 | 37 |
| 9 Apr | 1264.90 | 100 | 2.65 (2.72%) | 49.44 | 6 | 5 | 32 |
| 8 Apr | 1270.40 | 97.35 | -22.65 (-18.88%) | 49.39 | 16 | 8 | 27 |
| 7 Apr | 1230.60 | 120 | -72.75 (-37.74%) | 50.7 | 20 | 18 | 18 |
| 6 Apr | 1220.20 | 192.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1213.40 | 192.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1153.90 | 192.75 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Coforge Limited - strike price 1300 expiring on 26MAY2026
Delta for 1300 PE is -0.08
Historical price for 1300 PE is as follows
On 20 May COFORGE was trading at 1402.30. The strike last trading price was 3.2, which was -0.6 lower than the previous day. The implied volatity was 43.74, the open interest changed by 621 which increased total open position to 4006
On 19 May COFORGE was trading at 1412.00. The strike last trading price was 4, which was -10 lower than the previous day. The implied volatity was 45.54, the open interest changed by 857 which increased total open position to 3385
On 18 May COFORGE was trading at 1348.10. The strike last trading price was 14.05, which was -31.6 lower than the previous day. The implied volatity was 41.57, the open interest changed by 552 which increased total open position to 2541
On 15 May COFORGE was trading at 1282.10. The strike last trading price was 47.8, which was -0.7 lower than the previous day. The implied volatity was 43.54, the open interest changed by 358 which increased total open position to 1991
On 14 May COFORGE was trading at 1274.60. The strike last trading price was 48.55, which was 10.55 higher than the previous day. The implied volatity was 38.07, the open interest changed by -268 which decreased total open position to 1635
On 13 May COFORGE was trading at 1297.10. The strike last trading price was 38, which was 8.4 higher than the previous day. The implied volatity was 37.49, the open interest changed by 256 which increased total open position to 1892
On 12 May COFORGE was trading at 1320.40. The strike last trading price was 27.6, which was 12.2 higher than the previous day. The implied volatity was 0, the open interest changed by -426 which decreased total open position to 1637
On 11 May COFORGE was trading at 1375.20. The strike last trading price was 15.5, which was -1.8 lower than the previous day. The implied volatity was 39.68, the open interest changed by -34 which decreased total open position to 2065
On 8 May COFORGE was trading at 1368.10. The strike last trading price was 17, which was -28.4 lower than the previous day. The implied volatity was 36.08, the open interest changed by 719 which increased total open position to 2098
On 7 May COFORGE was trading at 1285.30. The strike last trading price was 46.1, which was -1.25 lower than the previous day. The implied volatity was 33.52, the open interest changed by 102 which increased total open position to 1423
On 6 May COFORGE was trading at 1280.40. The strike last trading price was 45.9, which was -95.55 lower than the previous day. The implied volatity was 30.8, the open interest changed by 700 which increased total open position to 1322
On 5 May COFORGE was trading at 1168.80. The strike last trading price was 144.2, which was -11.9 lower than the previous day. The implied volatity was 51.68, the open interest changed by -3 which decreased total open position to 624
On 4 May COFORGE was trading at 1151.60. The strike last trading price was 156.1, which was 27.6 higher than the previous day. The implied volatity was 49.73, the open interest changed by -64 which decreased total open position to 627
On 30 Apr COFORGE was trading at 1195.90. The strike last trading price was 128.5, which was 9.9 higher than the previous day. The implied volatity was 48.41, the open interest changed by -31 which decreased total open position to 660
On 29 Apr COFORGE was trading at 1204.00. The strike last trading price was 117.25, which was -2.4 lower than the previous day. The implied volatity was 43.52, the open interest changed by 27 which increased total open position to 689
On 28 Apr COFORGE was trading at 1200.90. The strike last trading price was 119.65, which was -3.55 lower than the previous day. The implied volatity was 46.84, the open interest changed by 11 which increased total open position to 662
On 27 Apr COFORGE was trading at 1202.40. The strike last trading price was 122.8, which was -40.7 lower than the previous day. The implied volatity was 47.36, the open interest changed by 60 which increased total open position to 649
On 24 Apr COFORGE was trading at 1150.90. The strike last trading price was 163.5, which was 44.8 higher than the previous day. The implied volatity was 49.18, the open interest changed by 41 which increased total open position to 589
On 23 Apr COFORGE was trading at 1220.60. The strike last trading price was 120, which was 14.75 higher than the previous day. The implied volatity was 50.92, the open interest changed by 8 which increased total open position to 549
On 22 Apr COFORGE was trading at 1235.80. The strike last trading price was 106, which was 32.75 higher than the previous day. The implied volatity was 48.73, the open interest changed by 201 which increased total open position to 542
On 21 Apr COFORGE was trading at 1292.80. The strike last trading price was 72.5, which was -5.95 lower than the previous day. The implied volatity was 45.41, the open interest changed by 157 which increased total open position to 340
On 20 Apr COFORGE was trading at 1288.10. The strike last trading price was 82.05, which was 16.85 higher than the previous day. The implied volatity was 46.93, the open interest changed by 46 which increased total open position to 184
On 17 Apr COFORGE was trading at 1316.80. The strike last trading price was 65.2, which was -3.25 lower than the previous day. The implied volatity was 45.18, the open interest changed by 31 which increased total open position to 130
On 16 Apr COFORGE was trading at 1313.20. The strike last trading price was 70.1, which was -13.4 lower than the previous day. The implied volatity was 46.06, the open interest changed by 21 which increased total open position to 100
On 15 Apr COFORGE was trading at 1282.70. The strike last trading price was 83.5, which was -28.5 lower than the previous day. The implied volatity was 46.1, the open interest changed by 20 which increased total open position to 78
On 13 Apr COFORGE was trading at 1231.30. The strike last trading price was 112, which was -13 lower than the previous day. The implied volatity was 46.5, the open interest changed by 19 which increased total open position to 57
On 10 Apr COFORGE was trading at 1224.30. The strike last trading price was 125, which was 25 higher than the previous day. The implied volatity was 47, the open interest changed by 6 which increased total open position to 37
On 9 Apr COFORGE was trading at 1264.90. The strike last trading price was 100, which was 2.65 higher than the previous day. The implied volatity was 49.44, the open interest changed by 5 which increased total open position to 32
On 8 Apr COFORGE was trading at 1270.40. The strike last trading price was 97.35, which was -22.65 lower than the previous day. The implied volatity was 49.39, the open interest changed by 8 which increased total open position to 27
On 7 Apr COFORGE was trading at 1230.60. The strike last trading price was 120, which was -72.75 lower than the previous day. The implied volatity was 50.7, the open interest changed by 18 which increased total open position to 18
On 6 Apr COFORGE was trading at 1220.20. The strike last trading price was 192.75, 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 192.75, 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 192.75, 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
