COFORGE
Coforge Limited
Historical option data for COFORGE
20 Feb 2026 04:10 PM IST
| COFORGE 24-FEB-2026 1420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.22
Theta: -1.14
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1340.60 | 2.2 | -4.35 | 39.91 | 4,243 | 106 | 1,205 | |||||||||
| 19 Feb | 1361.00 | 5.5 | -6.8 | 38.64 | 9,957 | -79 | 1,118 | |||||||||
| 18 Feb | 1372.80 | 11.75 | -9.05 | 43.05 | 4,394 | 129 | 1,199 | |||||||||
| 17 Feb | 1378.80 | 19.7 | -10.6 | 48.74 | 10,332 | 554 | 1,073 | |||||||||
| 16 Feb | 1392.50 | 33 | 7.25 | 50.8 | 3,426 | -18 | 516 | |||||||||
| 13 Feb | 1361.80 | 24.3 | -25.95 | 49.35 | 5,338 | 279 | 532 | |||||||||
| 12 Feb | 1421.50 | 50.15 | -218.35 | 46.66 | 1,093 | 247 | 247 | |||||||||
| 11 Feb | 1520.40 | 268.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1551.00 | 268.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1549.30 | 268.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1546.00 | 268.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1599.80 | 268.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1613.90 | 268.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1712.10 | 268.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1668.20 | 268.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1655.40 | 268.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1653.80 | 268.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1678.10 | 268.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1694.20 | 268.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1664.30 | 268.5 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Jan | 1636.40 | 268.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 1687.70 | 268.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 1669.20 | 268.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1693.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1728.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1732.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1681.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1708.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1697.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1681.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1647.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1701.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1657.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1642.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1650.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1655.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1663.00 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1420 expiring on 24FEB2026
Delta for 1420 CE is 0.09
Historical price for 1420 CE is as follows
On 20 Feb COFORGE was trading at 1340.60. The strike last trading price was 2.2, which was -4.35 lower than the previous day. The implied volatity was 39.91, the open interest changed by 106 which increased total open position to 1205
On 19 Feb COFORGE was trading at 1361.00. The strike last trading price was 5.5, which was -6.8 lower than the previous day. The implied volatity was 38.64, the open interest changed by -79 which decreased total open position to 1118
On 18 Feb COFORGE was trading at 1372.80. The strike last trading price was 11.75, which was -9.05 lower than the previous day. The implied volatity was 43.05, the open interest changed by 129 which increased total open position to 1199
On 17 Feb COFORGE was trading at 1378.80. The strike last trading price was 19.7, which was -10.6 lower than the previous day. The implied volatity was 48.74, the open interest changed by 554 which increased total open position to 1073
On 16 Feb COFORGE was trading at 1392.50. The strike last trading price was 33, which was 7.25 higher than the previous day. The implied volatity was 50.8, the open interest changed by -18 which decreased total open position to 516
On 13 Feb COFORGE was trading at 1361.80. The strike last trading price was 24.3, which was -25.95 lower than the previous day. The implied volatity was 49.35, the open interest changed by 279 which increased total open position to 532
On 12 Feb COFORGE was trading at 1421.50. The strike last trading price was 50.15, which was -218.35 lower than the previous day. The implied volatity was 46.66, the open interest changed by 247 which increased total open position to 247
On 11 Feb COFORGE was trading at 1520.40. The strike last trading price was 268.5, 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 Feb COFORGE was trading at 1551.00. The strike last trading price was 268.5, 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 Feb COFORGE was trading at 1549.30. The strike last trading price was 268.5, 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 Feb COFORGE was trading at 1546.00. The strike last trading price was 268.5, 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 5 Feb COFORGE was trading at 1599.80. The strike last trading price was 268.5, 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 4 Feb COFORGE was trading at 1613.90. The strike last trading price was 268.5, 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 3 Feb COFORGE was trading at 1712.10. The strike last trading price was 268.5, 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 Feb COFORGE was trading at 1668.20. The strike last trading price was 268.5, 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 Feb COFORGE was trading at 1655.40. The strike last trading price was 268.5, 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 30 Jan COFORGE was trading at 1653.80. The strike last trading price was 268.5, 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 Jan COFORGE was trading at 1678.10. The strike last trading price was 268.5, 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 28 Jan COFORGE was trading at 1694.20. The strike last trading price was 268.5, 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 Jan COFORGE was trading at 1664.30. The strike last trading price was 268.5, 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 23 Jan COFORGE was trading at 1636.40. The strike last trading price was 268.5, 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 22 Jan COFORGE was trading at 1687.70. The strike last trading price was 268.5, 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 21 Jan COFORGE was trading at 1669.20. The strike last trading price was 268.5, 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 Jan COFORGE was trading at 1693.70. 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 19 Jan COFORGE was trading at 1728.00. 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 Jan COFORGE was trading at 1732.30. 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 14 Jan COFORGE was trading at 1681.60. 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 Jan COFORGE was trading at 1708.50. 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 12 Jan COFORGE was trading at 1697.10. 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 9 Jan COFORGE was trading at 1681.60. 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 8 Jan COFORGE was trading at 1647.00. 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 Jan COFORGE was trading at 1701.50. 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 6 Jan COFORGE was trading at 1657.10. 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 5 Jan COFORGE was trading at 1642.00. 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 Jan COFORGE was trading at 1650.30. 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 1 Jan COFORGE was trading at 1655.80. 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 31 Dec COFORGE was trading at 1663.00. The strike last trading price was 0, 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
| COFORGE 24FEB2026 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.9
Vega: 0.24
Theta: -0.9
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1340.60 | 82.15 | 18.5 | 41.67 | 315 | -36 | 211 |
| 19 Feb | 1361.00 | 65.8 | 7.05 | 36.72 | 1,515 | -63 | 264 |
| 18 Feb | 1372.80 | 59 | -2.2 | 37.29 | 303 | -45 | 328 |
| 17 Feb | 1378.80 | 66 | 12.7 | 52.5 | 2,318 | 194 | 372 |
| 16 Feb | 1392.50 | 49.9 | -27.95 | 47.13 | 389 | -77 | 180 |
| 13 Feb | 1361.80 | 81.45 | 37.45 | 49.72 | 1,856 | -456 | 258 |
| 12 Feb | 1421.50 | 45 | 32.15 | 46.13 | 5,149 | 575 | 714 |
| 11 Feb | 1520.40 | 13.5 | 5.6 | 43.74 | 232 | 69 | 139 |
| 10 Feb | 1551.00 | 7.85 | -0.85 | 42.48 | 71 | 0 | 68 |
| 9 Feb | 1549.30 | 8.7 | -2.95 | 41.39 | 58 | 6 | 68 |
| 6 Feb | 1546.00 | 12.4 | -8.1 | 41.58 | 150 | 62 | 62 |
| 5 Feb | 1599.80 | 20.5 | 0 | 13.86 | 0 | 0 | 0 |
| 4 Feb | 1613.90 | 20.5 | 0 | 14.24 | 0 | 0 | 0 |
| 3 Feb | 1712.10 | 20.5 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1668.20 | 20.5 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1655.40 | 20.5 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1653.80 | 20.5 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1678.10 | 20.5 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1694.20 | 20.5 | 0 | 17.01 | 0 | 0 | 0 |
| 27 Jan | 1664.30 | 20.5 | 0 | 15.08 | 0 | 0 | 0 |
| 23 Jan | 1636.40 | 20.5 | 0 | 13.37 | 0 | 0 | 0 |
| 22 Jan | 1687.70 | 20.5 | 0 | 14.94 | 0 | 0 | 0 |
| 21 Jan | 1669.20 | 20.5 | 0 | 13.85 | 0 | 0 | 0 |
| 20 Jan | 1693.70 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 1728.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 1732.30 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 1681.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1708.50 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1697.10 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1681.60 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1647.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1701.50 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1657.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1642.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1650.30 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1655.80 | 0 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1663.00 | 0 | 0 | 0 | 0 | 0 | 0 |
For Coforge Limited - strike price 1420 expiring on 24FEB2026
Delta for 1420 PE is -0.9
Historical price for 1420 PE is as follows
On 20 Feb COFORGE was trading at 1340.60. The strike last trading price was 82.15, which was 18.5 higher than the previous day. The implied volatity was 41.67, the open interest changed by -36 which decreased total open position to 211
On 19 Feb COFORGE was trading at 1361.00. The strike last trading price was 65.8, which was 7.05 higher than the previous day. The implied volatity was 36.72, the open interest changed by -63 which decreased total open position to 264
On 18 Feb COFORGE was trading at 1372.80. The strike last trading price was 59, which was -2.2 lower than the previous day. The implied volatity was 37.29, the open interest changed by -45 which decreased total open position to 328
On 17 Feb COFORGE was trading at 1378.80. The strike last trading price was 66, which was 12.7 higher than the previous day. The implied volatity was 52.5, the open interest changed by 194 which increased total open position to 372
On 16 Feb COFORGE was trading at 1392.50. The strike last trading price was 49.9, which was -27.95 lower than the previous day. The implied volatity was 47.13, the open interest changed by -77 which decreased total open position to 180
On 13 Feb COFORGE was trading at 1361.80. The strike last trading price was 81.45, which was 37.45 higher than the previous day. The implied volatity was 49.72, the open interest changed by -456 which decreased total open position to 258
On 12 Feb COFORGE was trading at 1421.50. The strike last trading price was 45, which was 32.15 higher than the previous day. The implied volatity was 46.13, the open interest changed by 575 which increased total open position to 714
On 11 Feb COFORGE was trading at 1520.40. The strike last trading price was 13.5, which was 5.6 higher than the previous day. The implied volatity was 43.74, the open interest changed by 69 which increased total open position to 139
On 10 Feb COFORGE was trading at 1551.00. The strike last trading price was 7.85, which was -0.85 lower than the previous day. The implied volatity was 42.48, the open interest changed by 0 which decreased total open position to 68
On 9 Feb COFORGE was trading at 1549.30. The strike last trading price was 8.7, which was -2.95 lower than the previous day. The implied volatity was 41.39, the open interest changed by 6 which increased total open position to 68
On 6 Feb COFORGE was trading at 1546.00. The strike last trading price was 12.4, which was -8.1 lower than the previous day. The implied volatity was 41.58, the open interest changed by 62 which increased total open position to 62
On 5 Feb COFORGE was trading at 1599.80. The strike last trading price was 20.5, which was 0 lower than the previous day. The implied volatity was 13.86, the open interest changed by 0 which decreased total open position to 0
On 4 Feb COFORGE was trading at 1613.90. The strike last trading price was 20.5, which was 0 lower than the previous day. The implied volatity was 14.24, the open interest changed by 0 which decreased total open position to 0
On 3 Feb COFORGE was trading at 1712.10. The strike last trading price was 20.5, 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 Feb COFORGE was trading at 1668.20. The strike last trading price was 20.5, 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 Feb COFORGE was trading at 1655.40. The strike last trading price was 20.5, 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 30 Jan COFORGE was trading at 1653.80. The strike last trading price was 20.5, 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 Jan COFORGE was trading at 1678.10. The strike last trading price was 20.5, 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 28 Jan COFORGE was trading at 1694.20. The strike last trading price was 20.5, which was 0 lower than the previous day. The implied volatity was 17.01, the open interest changed by 0 which decreased total open position to 0
On 27 Jan COFORGE was trading at 1664.30. The strike last trading price was 20.5, which was 0 lower than the previous day. The implied volatity was 15.08, the open interest changed by 0 which decreased total open position to 0
On 23 Jan COFORGE was trading at 1636.40. The strike last trading price was 20.5, which was 0 lower than the previous day. The implied volatity was 13.37, the open interest changed by 0 which decreased total open position to 0
On 22 Jan COFORGE was trading at 1687.70. The strike last trading price was 20.5, which was 0 lower than the previous day. The implied volatity was 14.94, the open interest changed by 0 which decreased total open position to 0
On 21 Jan COFORGE was trading at 1669.20. The strike last trading price was 20.5, which was 0 lower than the previous day. The implied volatity was 13.85, the open interest changed by 0 which decreased total open position to 0
On 20 Jan COFORGE was trading at 1693.70. 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 19 Jan COFORGE was trading at 1728.00. 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 Jan COFORGE was trading at 1732.30. 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 14 Jan COFORGE was trading at 1681.60. 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 Jan COFORGE was trading at 1708.50. 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 12 Jan COFORGE was trading at 1697.10. 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 9 Jan COFORGE was trading at 1681.60. 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 8 Jan COFORGE was trading at 1647.00. 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 Jan COFORGE was trading at 1701.50. 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 6 Jan COFORGE was trading at 1657.10. 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 5 Jan COFORGE was trading at 1642.00. 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 Jan COFORGE was trading at 1650.30. 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 1 Jan COFORGE was trading at 1655.80. 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 31 Dec COFORGE was trading at 1663.00. The strike last trading price was 0, 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
