Historical option data for COFORGE
27 May 2026 04:10 PM IST
| COFORGE 30-Jun-2026 (34d) 1540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.01
Theta: -0.6
Gamma: 0.00189
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 1388.40 | 13.3 | -5.9 (-30.73%) | 32.89 | 268 | -13 | 169 | |||||||||
| 26 May | 1422.80 | 19.75 | 0.45 (2.33%) | 32.32 | 260 | 35 | 182 | |||||||||
| 25 May | 1398.00 | 19.1 | -2.45 (-11.37%) | 35.45 | 92 | 8 | 148 | |||||||||
| 22 May | 1387.10 | 21.35 | 0.5 (2.40%) | 37.91 | 52 | -8 | 140 | |||||||||
| 21 May | 1377.00 | 20.75 | -3.25 (-13.54%) | 38.24 | 85 | 22 | 148 | |||||||||
| 20 May | 1402.30 | 24.4 | -3.6 (-12.86%) | 36.5 | 142 | -19 | 126 | |||||||||
| 19 May | 1412.00 | 29.65 | 13.65 (85.31%) | 37.17 | 394 | 28 | 147 | |||||||||
| 18 May | 1348.10 | 18.3 | 9.3 (103.33%) | 39.3 | 70 | 31 | 115 | |||||||||
| 15 May | 1282.10 | 9.35 | 0.45 (5.06%) | 39.64 | 15 | 4 | 83 | |||||||||
| 14 May | 1274.60 | 8.9 | -2.5 (-21.93%) | 38.84 | 26 | -2 | 76 | |||||||||
| 13 May | 1297.10 | 10.15 | -4.55 (-30.95%) | 37.18 | 69 | 30 | 77 | |||||||||
| 12 May | 1320.40 | 14.7 | -9.25 (-38.62%) | 0 | 30 | 12 | 47 | |||||||||
| 11 May | 1375.20 | 23.5 | 2.55 (12.17%) | 36.21 | 72 | 25 | 25 | |||||||||
For Coforge Limited - strike price 1540 expiring on 30JUN2026
Delta for 1540 CE is 0.18
Historical price for 1540 CE is as follows
On 27 May COFORGE was trading at 1388.40. The strike last trading price was 13.3, which was -5.9 lower than the previous day. The implied volatity was 32.89, the open interest changed by -13 which decreased total open position to 169
On 26 May COFORGE was trading at 1422.80. The strike last trading price was 19.75, which was 0.45 higher than the previous day. The implied volatity was 32.32, the open interest changed by 35 which increased total open position to 182
On 25 May COFORGE was trading at 1398.00. The strike last trading price was 19.1, which was -2.45 lower than the previous day. The implied volatity was 35.45, the open interest changed by 8 which increased total open position to 148
On 22 May COFORGE was trading at 1387.10. The strike last trading price was 21.35, which was 0.5 higher than the previous day. The implied volatity was 37.91, the open interest changed by -8 which decreased total open position to 140
On 21 May COFORGE was trading at 1377.00. The strike last trading price was 20.75, which was -3.25 lower than the previous day. The implied volatity was 38.24, the open interest changed by 22 which increased total open position to 148
On 20 May COFORGE was trading at 1402.30. The strike last trading price was 24.4, which was -3.6 lower than the previous day. The implied volatity was 36.5, the open interest changed by -19 which decreased total open position to 126
On 19 May COFORGE was trading at 1412.00. The strike last trading price was 29.65, which was 13.65 higher than the previous day. The implied volatity was 37.17, the open interest changed by 28 which increased total open position to 147
On 18 May COFORGE was trading at 1348.10. The strike last trading price was 18.3, which was 9.3 higher than the previous day. The implied volatity was 39.3, the open interest changed by 31 which increased total open position to 115
On 15 May COFORGE was trading at 1282.10. The strike last trading price was 9.35, which was 0.45 higher than the previous day. The implied volatity was 39.64, the open interest changed by 4 which increased total open position to 83
On 14 May COFORGE was trading at 1274.60. The strike last trading price was 8.9, which was -2.5 lower than the previous day. The implied volatity was 38.84, the open interest changed by -2 which decreased total open position to 76
On 13 May COFORGE was trading at 1297.10. The strike last trading price was 10.15, which was -4.55 lower than the previous day. The implied volatity was 37.18, the open interest changed by 30 which increased total open position to 77
On 12 May COFORGE was trading at 1320.40. The strike last trading price was 14.7, which was -9.25 lower than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 47
On 11 May COFORGE was trading at 1375.20. The strike last trading price was 23.5, which was 2.55 higher than the previous day. The implied volatity was 36.21, the open interest changed by 25 which increased total open position to 25
| COFORGE 30-Jun-2026 (34d) 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.01
Theta: -0.46
Gamma: 0.00204
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 1388.40 | 142 | 142 (-8.06%) | 33.67 | 1 | 0 | 16 |
| 26 May | 1422.80 | 142 | -12.45 (-8.06%) | 33.67 | 1 | -1 | 16 |
| 25 May | 1398.00 | 154.45 | 8.45 (5.79%) | 36.24 | 1 | 0 | 17 |
| 22 May | 1387.10 | 146.15 | 146.15 | - | 0 | 0 | 17 |
| 21 May | 1377.00 | 146.15 | 146.15 | - | 0 | 0 | 17 |
| 20 May | 1402.30 | 146.15 | 146.15 (-37.81%) | 46.73 | 0 | 0 | 17 |
| 19 May | 1412.00 | 146.15 | -88.85 (-37.81%) | 46.73 | 4 | 0 | 17 |
| 18 May | 1348.10 | 235 | 235 (0.00%) | - | 1 | 0 | 17 |
| 15 May | 1282.10 | 235 | 0 (0.00%) | - | 0 | 0 | 17 |
| 14 May | 1274.60 | 235 | 0 (0.00%) | 0 | 0 | 0 | 17 |
| 13 May | 1297.10 | 235 | 64 (37.43%) | 0 | 1 | 0 | 16 |
| 12 May | 1320.40 | 171 | 0 (0.00%) | 0 | 0 | 0 | 16 |
| 11 May | 1375.20 | 171 | -95.95 (-35.94%) | 30.89 | 16 | 0 | 0 |
For Coforge Limited - strike price 1540 expiring on 30JUN2026
Delta for 1540 PE is -0.77
Historical price for 1540 PE is as follows
On 27 May COFORGE was trading at 1388.40. The strike last trading price was 142, which was 142 higher than the previous day. The implied volatity was 33.67, the open interest changed by 0 which decreased total open position to 16
On 26 May COFORGE was trading at 1422.80. The strike last trading price was 142, which was -12.45 lower than the previous day. The implied volatity was 33.67, the open interest changed by -1 which decreased total open position to 16
On 25 May COFORGE was trading at 1398.00. The strike last trading price was 154.45, which was 8.45 higher than the previous day. The implied volatity was 36.24, the open interest changed by 0 which decreased total open position to 17
On 22 May COFORGE was trading at 1387.10. The strike last trading price was 146.15, which was 146.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 21 May COFORGE was trading at 1377.00. The strike last trading price was 146.15, which was 146.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 20 May COFORGE was trading at 1402.30. The strike last trading price was 146.15, which was 146.15 higher than the previous day. The implied volatity was 46.73, the open interest changed by 0 which decreased total open position to 17
On 19 May COFORGE was trading at 1412.00. The strike last trading price was 146.15, which was -88.85 lower than the previous day. The implied volatity was 46.73, the open interest changed by 0 which decreased total open position to 17
On 18 May COFORGE was trading at 1348.10. The strike last trading price was 235, which was 235 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 15 May COFORGE was trading at 1282.10. The strike last trading price was 235, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 14 May COFORGE was trading at 1274.60. The strike last trading price was 235, 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 17
On 13 May COFORGE was trading at 1297.10. The strike last trading price was 235, which was 64 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 16
On 12 May COFORGE was trading at 1320.40. The strike last trading price was 171, 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 16
On 11 May COFORGE was trading at 1375.20. The strike last trading price was 171, which was -95.95 lower than the previous day. The implied volatity was 30.89, the open interest changed by 0 which decreased total open position to 0
