Historical option data for COFORGE
22 Jun 2026 02:24 PM IST
| COFORGE 28-Jul-2026 (36d) 1440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.02
Theta: -1.01
Gamma: 0.0021
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 1482.40 | 97.75 | 6.75 (7.42%) | 38.23 | 113 | -17 | 100 | |||||||||
| 19 Jun | 1463.30 | 91.15 | -9.85 (-9.75%) | 39.09 | 386 | 77 | 117 | |||||||||
| 18 Jun | 1483.00 | 101.05 | 9.05 (9.84%) | 35.27 | 47 | 27 | 40 | |||||||||
| 17 Jun | 1465.70 | 92.45 | -0.55 (-0.59%) | 38.72 | 4 | -1 | 13 | |||||||||
| 16 Jun | 1464.80 | 95 | 33 (53.23%) | 38.31 | 41 | 12 | 14 | |||||||||
| 15 Jun | 1402.50 | 62 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 12 Jun | 1367.20 | 62 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 11 Jun | 1393.80 | 62 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 10 Jun | 1402.70 | 62 | 0 (0.00%) | 34.24 | 2 | 0 | 2 | |||||||||
| 9 Jun | 1412.00 | 62 | 25 (67.57%) | 34.24 | 2 | 2 | 2 | |||||||||
For Coforge Limited - strike price 1440 expiring on 28JUL2026
Delta for 1440 CE is 0.63
Historical price for 1440 CE is as follows
On 22 Jun COFORGE was trading at 1482.40. The strike last trading price was 97.75, which was 6.75 higher than the previous day. The implied volatity was 38.23, the open interest changed by -17 which decreased total open position to 100
On 19 Jun COFORGE was trading at 1463.30. The strike last trading price was 91.15, which was -9.85 lower than the previous day. The implied volatity was 39.09, the open interest changed by 77 which increased total open position to 117
On 18 Jun COFORGE was trading at 1483.00. The strike last trading price was 101.05, which was 9.05 higher than the previous day. The implied volatity was 35.27, the open interest changed by 27 which increased total open position to 40
On 17 Jun COFORGE was trading at 1465.70. The strike last trading price was 92.45, which was -0.55 lower than the previous day. The implied volatity was 38.72, the open interest changed by -1 which decreased total open position to 13
On 16 Jun COFORGE was trading at 1464.80. The strike last trading price was 95, which was 33 higher than the previous day. The implied volatity was 38.31, the open interest changed by 12 which increased total open position to 14
On 15 Jun COFORGE was trading at 1402.50. The strike last trading price was 62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Jun COFORGE was trading at 1367.20. The strike last trading price was 62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Jun COFORGE was trading at 1393.80. The strike last trading price was 62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Jun COFORGE was trading at 1402.70. The strike last trading price was 62, which was 0 lower than the previous day. The implied volatity was 34.24, the open interest changed by 0 which decreased total open position to 2
On 9 Jun COFORGE was trading at 1412.00. The strike last trading price was 62, which was 25 higher than the previous day. The implied volatity was 34.24, the open interest changed by 2 which increased total open position to 2
| COFORGE 28-Jul-2026 (36d) 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0.02
Theta: -0.91
Gamma: 0.00179
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 1482.40 | 51.85 | -13.85 (-21.08%) | 43.63 | 30 | 9 | 68 |
| 19 Jun | 1463.30 | 65.9 | 4.75 (7.77%) | 42.82 | 53 | 8 | 59 |
| 18 Jun | 1483.00 | 61.6 | -1 (-1.60%) | 43.26 | 43 | 17 | 52 |
| 17 Jun | 1465.70 | 62.6 | 0.95 (1.54%) | 40.17 | 34 | 11 | 34 |
| 16 Jun | 1464.80 | 60.95 | -194.65 (-76.15%) | 39.48 | 27 | 23 | 23 |
| 15 Jun | 1402.50 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jun | 1367.20 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Jun | 1393.80 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 1402.70 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 1412.00 | 0 | 0 | - | 0 | 0 | 0 |
For Coforge Limited - strike price 1440 expiring on 28JUL2026
Delta for 1440 PE is -0.35
Historical price for 1440 PE is as follows
On 22 Jun COFORGE was trading at 1482.40. The strike last trading price was 51.85, which was -13.85 lower than the previous day. The implied volatity was 43.63, the open interest changed by 9 which increased total open position to 68
On 19 Jun COFORGE was trading at 1463.30. The strike last trading price was 65.9, which was 4.75 higher than the previous day. The implied volatity was 42.82, the open interest changed by 8 which increased total open position to 59
On 18 Jun COFORGE was trading at 1483.00. The strike last trading price was 61.6, which was -1 lower than the previous day. The implied volatity was 43.26, the open interest changed by 17 which increased total open position to 52
On 17 Jun COFORGE was trading at 1465.70. The strike last trading price was 62.6, which was 0.95 higher than the previous day. The implied volatity was 40.17, the open interest changed by 11 which increased total open position to 34
On 16 Jun COFORGE was trading at 1464.80. The strike last trading price was 60.95, which was -194.65 lower than the previous day. The implied volatity was 39.48, the open interest changed by 23 which increased total open position to 23
On 15 Jun COFORGE was trading at 1402.50. 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 Jun COFORGE was trading at 1367.20. 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 11 Jun COFORGE was trading at 1393.80. 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 10 Jun COFORGE was trading at 1402.70. 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 9 Jun COFORGE was trading at 1412.00. 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
