Historical option data for COFORGE
02 Jun 2026 04:10 PM IST
| COFORGE 30-Jun-2026 (28d) 1420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.01
Theta: -0.74
Gamma: 0.00228
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.78
Historical price for 1420 CE is as follows
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 (28d) 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.01
Theta: -0.7
Gamma: 0.00209
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.25
Historical price for 1420 PE is as follows
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
