Historical option data for COFORGE
29 Jun 2026 10:50 AM IST
| COFORGE 28-Jul-2026 (27d) 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.01
Theta: -0.7
Gamma: 0.00183
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1514.00 | 134.4 | 11.4 (9.27%) | 33.46 | 276 | 45 | 503 | |||||||||
| 25 Jun | 1492.90 | 122.8 | -5.2 (-4.06%) | 35.06 | 205 | -5 | 460 | |||||||||
| 24 Jun | 1497.90 | 127.65 | 15.65 (13.97%) | 35.12 | 134 | 2 | 466 | |||||||||
| 23 Jun | 1481.20 | 113.8 | -10.2 (-8.23%) | 33.34 | 108 | 3 | 465 | |||||||||
| 22 Jun | 1483.90 | 121.35 | 8.35 (7.39%) | 35.41 | 158 | -1 | 462 | |||||||||
| 19 Jun | 1463.30 | 115.3 | -10.7 (-8.49%) | 39.15 | 1,223 | 319 | 464 | |||||||||
| 18 Jun | 1483.00 | 123.2 | 9.2 (8.07%) | 37.36 | 102 | 25 | 144 | |||||||||
| 17 Jun | 1465.70 | 114 | -3 (-2.56%) | 37.49 | 47 | 10 | 118 | |||||||||
| 16 Jun | 1464.80 | 120.8 | 37.8 (45.54%) | 39.64 | 196 | 49 | 108 | |||||||||
| 15 Jun | 1402.50 | 83 | 15 (22.06%) | 40.02 | 28 | -5 | 59 | |||||||||
| 12 Jun | 1367.20 | 69 | -9 (-11.54%) | 39.85 | 44 | 7 | 64 | |||||||||
| 11 Jun | 1393.80 | 78.45 | -5.55 (-6.61%) | 39.74 | 29 | 4 | 56 | |||||||||
| 10 Jun | 1402.70 | 83.6 | -5.4 (-6.07%) | 37.41 | 42 | -11 | 52 | |||||||||
| 9 Jun | 1412.00 | 87.9 | -7.1 (-7.47%) | 37.14 | 94 | 61 | 67 | |||||||||
| 8 Jun | 1421.10 | 96.1 | -3.9 (-3.90%) | 38.56 | 12 | 0 | 5 | |||||||||
| 5 Jun | 1435.50 | 99.55 | 4.55 (4.79%) | 33.59 | 6 | 5 | 6 | |||||||||
| 4 Jun | 1436.50 | 95 | 50 (111.11%) | 30.5 | 1 | 1 | 1 | |||||||||
| 3 Jun | 1420.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 1519.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 1461.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 1421.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 1388.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 1375.20 | 0 | 0 | - | 0 | 7.895 | 7.895 | |||||||||
| 7 May | 1285.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1280.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1400 expiring on 28JUL2026
Delta for 1400 CE is 0.82
Historical price for 1400 CE is as follows
On 29 Jun COFORGE was trading at 1514.00. The strike last trading price was 134.4, which was 11.4 higher than the previous day. The implied volatity was 33.46, the open interest changed by 45 which increased total open position to 503
On 25 Jun COFORGE was trading at 1492.90. The strike last trading price was 122.8, which was -5.2 lower than the previous day. The implied volatity was 35.06, the open interest changed by -5 which decreased total open position to 460
On 24 Jun COFORGE was trading at 1497.90. The strike last trading price was 127.65, which was 15.65 higher than the previous day. The implied volatity was 35.12, the open interest changed by 2 which increased total open position to 466
On 23 Jun COFORGE was trading at 1481.20. The strike last trading price was 113.8, which was -10.2 lower than the previous day. The implied volatity was 33.34, the open interest changed by 3 which increased total open position to 465
On 22 Jun COFORGE was trading at 1483.90. The strike last trading price was 121.35, which was 8.35 higher than the previous day. The implied volatity was 35.41, the open interest changed by -1 which decreased total open position to 462
On 19 Jun COFORGE was trading at 1463.30. The strike last trading price was 115.3, which was -10.7 lower than the previous day. The implied volatity was 39.15, the open interest changed by 319 which increased total open position to 464
On 18 Jun COFORGE was trading at 1483.00. The strike last trading price was 123.2, which was 9.2 higher than the previous day. The implied volatity was 37.36, the open interest changed by 25 which increased total open position to 144
On 17 Jun COFORGE was trading at 1465.70. The strike last trading price was 114, which was -3 lower than the previous day. The implied volatity was 37.49, the open interest changed by 10 which increased total open position to 118
On 16 Jun COFORGE was trading at 1464.80. The strike last trading price was 120.8, which was 37.8 higher than the previous day. The implied volatity was 39.64, the open interest changed by 49 which increased total open position to 108
On 15 Jun COFORGE was trading at 1402.50. The strike last trading price was 83, which was 15 higher than the previous day. The implied volatity was 40.02, the open interest changed by -5 which decreased total open position to 59
On 12 Jun COFORGE was trading at 1367.20. The strike last trading price was 69, which was -9 lower than the previous day. The implied volatity was 39.85, the open interest changed by 7 which increased total open position to 64
On 11 Jun COFORGE was trading at 1393.80. The strike last trading price was 78.45, which was -5.55 lower than the previous day. The implied volatity was 39.74, the open interest changed by 4 which increased total open position to 56
On 10 Jun COFORGE was trading at 1402.70. The strike last trading price was 83.6, which was -5.4 lower than the previous day. The implied volatity was 37.41, the open interest changed by -11 which decreased total open position to 52
On 9 Jun COFORGE was trading at 1412.00. The strike last trading price was 87.9, which was -7.1 lower than the previous day. The implied volatity was 37.14, the open interest changed by 61 which increased total open position to 67
On 8 Jun COFORGE was trading at 1421.10. The strike last trading price was 96.1, which was -3.9 lower than the previous day. The implied volatity was 38.56, the open interest changed by 0 which decreased total open position to 5
On 5 Jun COFORGE was trading at 1435.50. The strike last trading price was 99.55, which was 4.55 higher than the previous day. The implied volatity was 33.59, the open interest changed by 5 which increased total open position to 6
On 4 Jun COFORGE was trading at 1436.50. The strike last trading price was 95, which was 50 higher than the previous day. The implied volatity was 30.5, the open interest changed by 1 which increased total open position to 1
On 3 Jun COFORGE was trading at 1420.90. 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 2 Jun COFORGE was trading at 1519.50. 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 1 Jun COFORGE was trading at 1461.20. 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 29 May COFORGE was trading at 1421.80. 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 27 May COFORGE was trading at 1388.40. 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 11 May COFORGE was trading at 1375.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8
On 7 May COFORGE was trading at 1285.30. 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 6 May COFORGE was trading at 1280.40. 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
| COFORGE 28-Jul-2026 (27d) 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.01
Theta: -1.02
Gamma: 0.00151
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1514.00 | 35 | -6.7 (-16.07%) | 49.43 | 327 | 92 | 923 |
| 25 Jun | 1492.90 | 41 | 3.45 (9.19%) | 46.67 | 351 | 16 | 830 |
| 24 Jun | 1497.90 | 37 | -11.25 (-23.32%) | 44.38 | 275 | 51 | 815 |
| 23 Jun | 1481.20 | 48.7 | 7.45 (18.06%) | 48.14 | 360 | 60 | 764 |
| 22 Jun | 1483.90 | 41.25 | -8.7 (-17.42%) | 43.82 | 283 | 40 | 704 |
| 19 Jun | 1463.30 | 49.15 | 5.25 (11.96%) | 43.03 | 1,289 | 474 | 664 |
| 18 Jun | 1483.00 | 46.95 | 1.65 (3.64%) | 44.1 | 232 | 73 | 191 |
| 17 Jun | 1465.70 | 45.6 | 1.3 (2.93%) | 40.18 | 101 | 31 | 117 |
| 16 Jun | 1464.80 | 44.15 | -24.95 (-36.11%) | 39.32 | 94 | -5 | 86 |
| 15 Jun | 1402.50 | 69.4 | -19.7 (-22.11%) | 39.24 | 42 | -3 | 91 |
| 12 Jun | 1367.20 | 89.1 | 7.9 (9.73%) | 39.2 | 5 | 2 | 95 |
| 11 Jun | 1393.80 | 79.85 | -0.1 (-0.13%) | 41.38 | 18 | -1 | 92 |
| 10 Jun | 1402.70 | 79.95 | 7.5 (10.35%) | 42.82 | 13 | 10 | 93 |
| 9 Jun | 1412.00 | 72.75 | -3.7 (-4.84%) | 40.66 | 22 | 12 | 82 |
| 8 Jun | 1421.10 | 76.95 | 5.15 (7.17%) | 44.19 | 16 | 2 | 70 |
| 5 Jun | 1435.50 | 71.8 | 0.85 (1.20%) | 43.7 | 23 | 10 | 68 |
| 4 Jun | 1436.50 | 70.95 | -3.8 (-5.08%) | 42.5 | 7 | 2 | 58 |
| 3 Jun | 1420.90 | 74.75 | 32.45 (76.71%) | 42.03 | 39 | 22 | 57 |
| 2 Jun | 1519.50 | 43 | -12.2 (-22.10%) | 40.94 | 27 | 4 | 34 |
| 1 Jun | 1461.20 | 55.2 | -14.95 (-21.31%) | 39.99 | 51 | -6 | 22 |
| 29 May | 1421.80 | 70.25 | -1.75 (-2.43%) | 37.91 | 28 | 23 | 27 |
| 27 May | 1388.40 | 72 | -152.45 (-67.92%) | 32.35 | 4 | 4 | 4 |
| 11 May | 1375.20 | 0 | 0 | - | 0 | 7.895 | 7.895 |
| 7 May | 1285.30 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1280.40 | 0 | 0 | - | 0 | 0 | 0 |
For Coforge Limited - strike price 1400 expiring on 28JUL2026
Delta for 1400 PE is -0.25
Historical price for 1400 PE is as follows
On 29 Jun COFORGE was trading at 1514.00. The strike last trading price was 35, which was -6.7 lower than the previous day. The implied volatity was 49.43, the open interest changed by 92 which increased total open position to 923
On 25 Jun COFORGE was trading at 1492.90. The strike last trading price was 41, which was 3.45 higher than the previous day. The implied volatity was 46.67, the open interest changed by 16 which increased total open position to 830
On 24 Jun COFORGE was trading at 1497.90. The strike last trading price was 37, which was -11.25 lower than the previous day. The implied volatity was 44.38, the open interest changed by 51 which increased total open position to 815
On 23 Jun COFORGE was trading at 1481.20. The strike last trading price was 48.7, which was 7.45 higher than the previous day. The implied volatity was 48.14, the open interest changed by 60 which increased total open position to 764
On 22 Jun COFORGE was trading at 1483.90. The strike last trading price was 41.25, which was -8.7 lower than the previous day. The implied volatity was 43.82, the open interest changed by 40 which increased total open position to 704
On 19 Jun COFORGE was trading at 1463.30. The strike last trading price was 49.15, which was 5.25 higher than the previous day. The implied volatity was 43.03, the open interest changed by 474 which increased total open position to 664
On 18 Jun COFORGE was trading at 1483.00. The strike last trading price was 46.95, which was 1.65 higher than the previous day. The implied volatity was 44.1, the open interest changed by 73 which increased total open position to 191
On 17 Jun COFORGE was trading at 1465.70. The strike last trading price was 45.6, which was 1.3 higher than the previous day. The implied volatity was 40.18, the open interest changed by 31 which increased total open position to 117
On 16 Jun COFORGE was trading at 1464.80. The strike last trading price was 44.15, which was -24.95 lower than the previous day. The implied volatity was 39.32, the open interest changed by -5 which decreased total open position to 86
On 15 Jun COFORGE was trading at 1402.50. The strike last trading price was 69.4, which was -19.7 lower than the previous day. The implied volatity was 39.24, the open interest changed by -3 which decreased total open position to 91
On 12 Jun COFORGE was trading at 1367.20. The strike last trading price was 89.1, which was 7.9 higher than the previous day. The implied volatity was 39.2, the open interest changed by 2 which increased total open position to 95
On 11 Jun COFORGE was trading at 1393.80. The strike last trading price was 79.85, which was -0.1 lower than the previous day. The implied volatity was 41.38, the open interest changed by -1 which decreased total open position to 92
On 10 Jun COFORGE was trading at 1402.70. The strike last trading price was 79.95, which was 7.5 higher than the previous day. The implied volatity was 42.82, the open interest changed by 10 which increased total open position to 93
On 9 Jun COFORGE was trading at 1412.00. The strike last trading price was 72.75, which was -3.7 lower than the previous day. The implied volatity was 40.66, the open interest changed by 12 which increased total open position to 82
On 8 Jun COFORGE was trading at 1421.10. The strike last trading price was 76.95, which was 5.15 higher than the previous day. The implied volatity was 44.19, the open interest changed by 2 which increased total open position to 70
On 5 Jun COFORGE was trading at 1435.50. The strike last trading price was 71.8, which was 0.85 higher than the previous day. The implied volatity was 43.7, the open interest changed by 10 which increased total open position to 68
On 4 Jun COFORGE was trading at 1436.50. The strike last trading price was 70.95, which was -3.8 lower than the previous day. The implied volatity was 42.5, the open interest changed by 2 which increased total open position to 58
On 3 Jun COFORGE was trading at 1420.90. The strike last trading price was 74.75, which was 32.45 higher than the previous day. The implied volatity was 42.03, the open interest changed by 22 which increased total open position to 57
On 2 Jun COFORGE was trading at 1519.50. The strike last trading price was 43, which was -12.2 lower than the previous day. The implied volatity was 40.94, the open interest changed by 4 which increased total open position to 34
On 1 Jun COFORGE was trading at 1461.20. The strike last trading price was 55.2, which was -14.95 lower than the previous day. The implied volatity was 39.99, the open interest changed by -6 which decreased total open position to 22
On 29 May COFORGE was trading at 1421.80. The strike last trading price was 70.25, which was -1.75 lower than the previous day. The implied volatity was 37.91, the open interest changed by 23 which increased total open position to 27
On 27 May COFORGE was trading at 1388.40. The strike last trading price was 72, which was -152.45 lower than the previous day. The implied volatity was 32.35, the open interest changed by 4 which increased total open position to 4
On 11 May COFORGE was trading at 1375.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8
On 7 May COFORGE was trading at 1285.30. 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 6 May COFORGE was trading at 1280.40. 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
