Historical option data for COFORGE
23 Jun 2026 04:10 PM IST
| COFORGE 30-Jun-2026 (6d) 1420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0
Theta: -0.6
Gamma: 0.00344
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 1481.20 | 64.25 | -6.4 (-9.06%) | 23.27 | 558 | -33 | 1,871 | |||||||||
| 22 Jun | 1483.90 | 69.6 | 10.95 (18.67%) | 24.65 | 778 | -75 | 1,905 | |||||||||
| 19 Jun | 1463.30 | 61.05 | -10.9 (-15.15%) | 30.87 | 9,303 | 132 | 1,981 | |||||||||
| 18 Jun | 1483.00 | 70.4 | 6.1 (9.49%) | 27.22 | 974 | -58 | 1,849 | |||||||||
| 17 Jun | 1465.70 | 65 | -5.15 (-7.34%) | 30.59 | 1,030 | -48 | 1,908 | |||||||||
| 16 Jun | 1464.80 | 72.5 | 34.8 (92.31%) | 37.71 | 7,793 | -83 | 1,959 | |||||||||
| 15 Jun | 1402.50 | 37.4 | 10.1 (37.00%) | 37.74 | 4,007 | 64 | 2,039 | |||||||||
| 12 Jun | 1367.20 | 28 | -7.3 (-20.68%) | 38.18 | 1,990 | 13 | 1,979 | |||||||||
| 11 Jun | 1393.80 | 36.35 | -5.3 (-12.73%) | 35.33 | 1,242 | -32 | 1,966 | |||||||||
| 10 Jun | 1402.70 | 42 | -6.9 (-14.11%) | 37.02 | 2,199 | 188 | 1,998 | |||||||||
| 9 Jun | 1412.00 | 48.3 | -1.85 (-3.69%) | 37.43 | 1,308 | 36 | 1,810 | |||||||||
| 8 Jun | 1421.10 | 49.8 | -6.55 (-11.62%) | 33.49 | 993 | 45 | 1,770 | |||||||||
| 5 Jun | 1435.50 | 55.5 | -0.4 (-0.72%) | 32.18 | 995 | 56 | 1,726 | |||||||||
| 4 Jun | 1436.50 | 58.5 | 3.6 (6.56%) | 30.32 | 2,057 | -142 | 1,669 | |||||||||
| 3 Jun | 1420.90 | 55.9 | -61 (-52.18%) | 34.43 | 1,511 | 216 | 1,811 | |||||||||
| 2 Jun | 1519.50 | 109 | 32.95 (43.33%) | 30.88 | 501 | -47 | 1,595 | |||||||||
| 1 Jun | 1461.20 | 74.5 | 10.5 (16.41%) | 30.33 | 1,530 | -80 | 1,642 | |||||||||
| 29 May | 1421.80 | 64.2 | 17.85 (38.51%) | 37.15 | 5,688 | 78 | 1,722 | |||||||||
| 27 May | 1388.40 | 47.05 | -13.35 (-22.10%) | 33.38 | 2,011 | 309 | 1,644 | |||||||||
| 26 May | 1422.80 | 59.8 | 3.35 (5.93%) | 31.22 | 3,295 | 933 | 1,335 | |||||||||
| 25 May | 1398.00 | 55.2 | -0.95 (-1.69%) | 35.06 | 544 | 108 | 405 | |||||||||
| 22 May | 1387.10 | 56 | 3.5 (6.67%) | 37.91 | 285 | 89 | 297 | |||||||||
| 21 May | 1377.00 | 55.75 | -6.25 (-10.08%) | 38.48 | 162 | 51 | 208 | |||||||||
| 20 May | 1402.30 | 62.55 | -3.45 (-5.23%) | 35.1 | 195 | 16 | 153 | |||||||||
| 19 May | 1412.00 | 67.65 | 25.65 (61.07%) | 35.28 | 426 | 135 | 140 | |||||||||
| 18 May | 1348.10 | 43 | -20 (-31.75%) | 36.27 | 9 | 3 | 4 | |||||||||
| 15 May | 1282.10 | 63.15 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 1274.60 | 63.15 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 1297.10 | 63.15 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 1320.40 | 63.15 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 1375.20 | 63.15 | 37.4 (145.24%) | 38.8 | 1 | 1 | 1 | |||||||||
| 8 May | 1368.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1285.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1420 expiring on 30JUN2026
Delta for 1420 CE is 0.91
Historical price for 1420 CE is as follows
On 23 Jun COFORGE was trading at 1481.20. The strike last trading price was 64.25, which was -6.4 lower than the previous day. The implied volatity was 23.27, the open interest changed by -33 which decreased total open position to 1871
On 22 Jun COFORGE was trading at 1483.90. The strike last trading price was 69.6, which was 10.95 higher than the previous day. The implied volatity was 24.65, the open interest changed by -75 which decreased total open position to 1905
On 19 Jun COFORGE was trading at 1463.30. The strike last trading price was 61.05, which was -10.9 lower than the previous day. The implied volatity was 30.87, the open interest changed by 132 which increased total open position to 1981
On 18 Jun COFORGE was trading at 1483.00. The strike last trading price was 70.4, which was 6.1 higher than the previous day. The implied volatity was 27.22, the open interest changed by -58 which decreased total open position to 1849
On 17 Jun COFORGE was trading at 1465.70. The strike last trading price was 65, which was -5.15 lower than the previous day. The implied volatity was 30.59, the open interest changed by -48 which decreased total open position to 1908
On 16 Jun COFORGE was trading at 1464.80. The strike last trading price was 72.5, which was 34.8 higher than the previous day. The implied volatity was 37.71, the open interest changed by -83 which decreased total open position to 1959
On 15 Jun COFORGE was trading at 1402.50. The strike last trading price was 37.4, which was 10.1 higher than the previous day. The implied volatity was 37.74, the open interest changed by 64 which increased total open position to 2039
On 12 Jun COFORGE was trading at 1367.20. The strike last trading price was 28, which was -7.3 lower than the previous day. The implied volatity was 38.18, the open interest changed by 13 which increased total open position to 1979
On 11 Jun COFORGE was trading at 1393.80. The strike last trading price was 36.35, which was -5.3 lower than the previous day. The implied volatity was 35.33, the open interest changed by -32 which decreased total open position to 1966
On 10 Jun COFORGE was trading at 1402.70. The strike last trading price was 42, which was -6.9 lower than the previous day. The implied volatity was 37.02, the open interest changed by 188 which increased total open position to 1998
On 9 Jun COFORGE was trading at 1412.00. The strike last trading price was 48.3, which was -1.85 lower than the previous day. The implied volatity was 37.43, the open interest changed by 36 which increased total open position to 1810
On 8 Jun COFORGE was trading at 1421.10. The strike last trading price was 49.8, which was -6.55 lower than the previous day. The implied volatity was 33.49, the open interest changed by 45 which increased total open position to 1770
On 5 Jun COFORGE was trading at 1435.50. The strike last trading price was 55.5, which was -0.4 lower than the previous day. The implied volatity was 32.18, the open interest changed by 56 which increased total open position to 1726
On 4 Jun COFORGE was trading at 1436.50. The strike last trading price was 58.5, which was 3.6 higher than the previous day. The implied volatity was 30.32, the open interest changed by -142 which decreased total open position to 1669
On 3 Jun COFORGE was trading at 1420.90. The strike last trading price was 55.9, which was -61 lower than the previous day. The implied volatity was 34.43, the open interest changed by 216 which increased total open position to 1811
On 2 Jun COFORGE was trading at 1519.50. The strike last trading price was 109, which was 32.95 higher than the previous day. The implied volatity was 30.88, the open interest changed by -47 which decreased total open position to 1595
On 1 Jun COFORGE was trading at 1461.20. The strike last trading price was 74.5, which was 10.5 higher than the previous day. The implied volatity was 30.33, the open interest changed by -80 which decreased total open position to 1642
On 29 May COFORGE was trading at 1421.80. The strike last trading price was 64.2, which was 17.85 higher than the previous day. The implied volatity was 37.15, the open interest changed by 78 which increased total open position to 1722
On 27 May COFORGE was trading at 1388.40. The strike last trading price was 47.05, which was -13.35 lower than the previous day. The implied volatity was 33.38, the open interest changed by 309 which increased total open position to 1644
On 26 May COFORGE was trading at 1422.80. The strike last trading price was 59.8, which was 3.35 higher than the previous day. The implied volatity was 31.22, the open interest changed by 933 which increased total open position to 1335
On 25 May COFORGE was trading at 1398.00. The strike last trading price was 55.2, which was -0.95 lower than the previous day. The implied volatity was 35.06, the open interest changed by 108 which increased total open position to 405
On 22 May COFORGE was trading at 1387.10. The strike last trading price was 56, which was 3.5 higher than the previous day. The implied volatity was 37.91, the open interest changed by 89 which increased total open position to 297
On 21 May COFORGE was trading at 1377.00. The strike last trading price was 55.75, which was -6.25 lower than the previous day. The implied volatity was 38.48, the open interest changed by 51 which increased total open position to 208
On 20 May COFORGE was trading at 1402.30. The strike last trading price was 62.55, which was -3.45 lower than the previous day. The implied volatity was 35.1, the open interest changed by 16 which increased total open position to 153
On 19 May COFORGE was trading at 1412.00. The strike last trading price was 67.65, which was 25.65 higher than the previous day. The implied volatity was 35.28, the open interest changed by 135 which increased total open position to 140
On 18 May COFORGE was trading at 1348.10. The strike last trading price was 43, which was -20 lower than the previous day. The implied volatity was 36.27, the open interest changed by 3 which increased total open position to 4
On 15 May COFORGE was trading at 1282.10. The strike last trading price was 63.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May COFORGE was trading at 1274.60. The strike last trading price was 63.15, 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 1
On 13 May COFORGE was trading at 1297.10. The strike last trading price was 63.15, 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 1
On 12 May COFORGE was trading at 1320.40. The strike last trading price was 63.15, 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 1
On 11 May COFORGE was trading at 1375.20. The strike last trading price was 63.15, which was 37.4 higher than the previous day. The implied volatity was 38.8, the open interest changed by 1 which increased total open position to 1
On 8 May COFORGE was trading at 1368.10. 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 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
| COFORGE 30-Jun-2026 (6d) 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0.01
Theta: -1.38
Gamma: 0.00355
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 1481.20 | 9.3 | 0.35 (3.91%) | 37.9 | 1,534 | -16 | 1,406 |
| 22 Jun | 1483.90 | 8.65 | -9.8 (-53.12%) | 36.1 | 3,852 | 59 | 1,414 |
| 19 Jun | 1463.30 | 16.15 | -1.6 (-9.01%) | 35.02 | 4,756 | 329 | 1,354 |
| 18 Jun | 1483.00 | 19.8 | -2.4 (-10.81%) | 41.78 | 2,718 | 155 | 1,029 |
| 17 Jun | 1465.70 | 22.25 | 0.4 (1.83%) | 39.08 | 2,714 | -176 | 873 |
| 16 Jun | 1464.80 | 21.6 | -27.9 (-56.36%) | 36.79 | 3,239 | 501 | 1,050 |
| 15 Jun | 1402.50 | 48.7 | -24.75 (-33.70%) | 35.99 | 698 | 47 | 549 |
| 12 Jun | 1367.20 | 72 | 11.2 (18.42%) | 36.2 | 652 | -220 | 511 |
| 11 Jun | 1393.80 | 59.05 | 1.65 (2.87%) | 37.82 | 970 | -165 | 734 |
| 10 Jun | 1402.70 | 55.95 | 4.9 (9.60%) | 36.33 | 1,140 | 12 | 898 |
| 9 Jun | 1412.00 | 50.85 | -4.8 (-8.63%) | 35.95 | 709 | -10 | 884 |
| 8 Jun | 1421.10 | 54.95 | 3.9 (7.64%) | 41.31 | 901 | 101 | 894 |
| 5 Jun | 1435.50 | 50.25 | -1.6 (-3.09%) | 38.89 | 923 | 95 | 793 |
| 4 Jun | 1436.50 | 50.3 | -10.6 (-17.41%) | 39.91 | 1,120 | 136 | 701 |
| 3 Jun | 1420.90 | 60.3 | 37.5 (164.47%) | 40.55 | 1,876 | -166 | 567 |
| 2 Jun | 1519.50 | 23.3 | -14.7 (-38.68%) | 36.01 | 1,720 | -271 | 732 |
| 1 Jun | 1461.20 | 39.4 | -11.35 (-22.36%) | 36.48 | 1,840 | 207 | 1,003 |
| 29 May | 1421.80 | 48.75 | -19.05 (-28.10%) | 30.7 | 2,035 | 69 | 796 |
| 27 May | 1388.40 | 65.5 | 7.8 (13.52%) | 31.57 | 1,254 | 338 | 730 |
| 26 May | 1422.80 | 58.95 | -11.2 (-15.97%) | 36.18 | 1,117 | 224 | 396 |
| 25 May | 1398.00 | 70.1 | -10.9 (-13.46%) | 35.6 | 210 | 37 | 172 |
| 22 May | 1387.10 | 81.6 | -7.65 (-8.57%) | 36.56 | 155 | 88 | 136 |
| 21 May | 1377.00 | 88.55 | 7 (8.58%) | 38.37 | 33 | 12 | 48 |
| 20 May | 1402.30 | 81.55 | -0.95 (-1.15%) | 42.83 | 78 | 16 | 36 |
| 19 May | 1412.00 | 85 | -145.7 (-63.16%) | 44.61 | 35 | 19 | 19 |
| 18 May | 1348.10 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1282.10 | 0 | -230.7 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1274.60 | 0 | -230.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1297.10 | 0 | -230.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1320.40 | 0 | -230.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1375.20 | 0 | -230.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1368.10 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1285.30 | 0 | 0 | - | 0 | 0 | 0 |
For Coforge Limited - strike price 1420 expiring on 30JUN2026
Delta for 1420 PE is -0.2
Historical price for 1420 PE is as follows
On 23 Jun COFORGE was trading at 1481.20. The strike last trading price was 9.3, which was 0.35 higher than the previous day. The implied volatity was 37.9, the open interest changed by -16 which decreased total open position to 1406
On 22 Jun COFORGE was trading at 1483.90. The strike last trading price was 8.65, which was -9.8 lower than the previous day. The implied volatity was 36.1, the open interest changed by 59 which increased total open position to 1414
On 19 Jun COFORGE was trading at 1463.30. The strike last trading price was 16.15, which was -1.6 lower than the previous day. The implied volatity was 35.02, the open interest changed by 329 which increased total open position to 1354
On 18 Jun COFORGE was trading at 1483.00. The strike last trading price was 19.8, which was -2.4 lower than the previous day. The implied volatity was 41.78, the open interest changed by 155 which increased total open position to 1029
On 17 Jun COFORGE was trading at 1465.70. The strike last trading price was 22.25, which was 0.4 higher than the previous day. The implied volatity was 39.08, the open interest changed by -176 which decreased total open position to 873
On 16 Jun COFORGE was trading at 1464.80. The strike last trading price was 21.6, which was -27.9 lower than the previous day. The implied volatity was 36.79, the open interest changed by 501 which increased total open position to 1050
On 15 Jun COFORGE was trading at 1402.50. The strike last trading price was 48.7, which was -24.75 lower than the previous day. The implied volatity was 35.99, the open interest changed by 47 which increased total open position to 549
On 12 Jun COFORGE was trading at 1367.20. The strike last trading price was 72, which was 11.2 higher than the previous day. The implied volatity was 36.2, the open interest changed by -220 which decreased total open position to 511
On 11 Jun COFORGE was trading at 1393.80. The strike last trading price was 59.05, which was 1.65 higher than the previous day. The implied volatity was 37.82, the open interest changed by -165 which decreased total open position to 734
On 10 Jun COFORGE was trading at 1402.70. The strike last trading price was 55.95, which was 4.9 higher than the previous day. The implied volatity was 36.33, the open interest changed by 12 which increased total open position to 898
On 9 Jun COFORGE was trading at 1412.00. The strike last trading price was 50.85, which was -4.8 lower than the previous day. The implied volatity was 35.95, the open interest changed by -10 which decreased total open position to 884
On 8 Jun COFORGE was trading at 1421.10. The strike last trading price was 54.95, which was 3.9 higher than the previous day. The implied volatity was 41.31, the open interest changed by 101 which increased total open position to 894
On 5 Jun COFORGE was trading at 1435.50. The strike last trading price was 50.25, which was -1.6 lower than the previous day. The implied volatity was 38.89, the open interest changed by 95 which increased total open position to 793
On 4 Jun COFORGE was trading at 1436.50. The strike last trading price was 50.3, which was -10.6 lower than the previous day. The implied volatity was 39.91, the open interest changed by 136 which increased total open position to 701
On 3 Jun COFORGE was trading at 1420.90. The strike last trading price was 60.3, which was 37.5 higher than the previous day. The implied volatity was 40.55, the open interest changed by -166 which decreased total open position to 567
On 2 Jun COFORGE was trading at 1519.50. The strike last trading price was 23.3, which was -14.7 lower than the previous day. The implied volatity was 36.01, the open interest changed by -271 which decreased total open position to 732
On 1 Jun COFORGE was trading at 1461.20. The strike last trading price was 39.4, which was -11.35 lower than the previous day. The implied volatity was 36.48, the open interest changed by 207 which increased total open position to 1003
On 29 May COFORGE was trading at 1421.80. The strike last trading price was 48.75, which was -19.05 lower than the previous day. The implied volatity was 30.7, the open interest changed by 69 which increased total open position to 796
On 27 May COFORGE was trading at 1388.40. The strike last trading price was 65.5, which was 7.8 higher than the previous day. The implied volatity was 31.57, the open interest changed by 338 which increased total open position to 730
On 26 May COFORGE was trading at 1422.80. The strike last trading price was 58.95, which was -11.2 lower than the previous day. The implied volatity was 36.18, the open interest changed by 224 which increased total open position to 396
On 25 May COFORGE was trading at 1398.00. The strike last trading price was 70.1, which was -10.9 lower than the previous day. The implied volatity was 35.6, the open interest changed by 37 which increased total open position to 172
On 22 May COFORGE was trading at 1387.10. The strike last trading price was 81.6, which was -7.65 lower than the previous day. The implied volatity was 36.56, the open interest changed by 88 which increased total open position to 136
On 21 May COFORGE was trading at 1377.00. The strike last trading price was 88.55, which was 7 higher than the previous day. The implied volatity was 38.37, the open interest changed by 12 which increased total open position to 48
On 20 May COFORGE was trading at 1402.30. The strike last trading price was 81.55, which was -0.95 lower than the previous day. The implied volatity was 42.83, the open interest changed by 16 which increased total open position to 36
On 19 May COFORGE was trading at 1412.00. The strike last trading price was 85, which was -145.7 lower than the previous day. The implied volatity was 44.61, the open interest changed by 19 which increased total open position to 19
On 18 May COFORGE was trading at 1348.10. 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 15 May COFORGE was trading at 1282.10. The strike last trading price was 0, which was -230.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May COFORGE was trading at 1274.60. The strike last trading price was 0, which was -230.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May COFORGE was trading at 1297.10. The strike last trading price was 0, which was -230.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May COFORGE was trading at 1320.40. The strike last trading price was 0, which was -230.7 lower than the previous day. The implied volatity was 0, 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 -230.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May COFORGE was trading at 1368.10. 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 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
