COFORGE
Coforge Limited
Historical option data for COFORGE
06 Feb 2026 04:10 PM IST
| COFORGE 24-FEB-2026 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 1.29
Theta: -1.43
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 1546.00 | 29.3 | -26.4 | 36.07 | 4,844 | 712 | 2,989 | |||||||||
| 5 Feb | 1599.80 | 53.8 | -13.1 | 33.55 | 5,191 | 542 | 2,278 | |||||||||
| 4 Feb | 1613.90 | 65.7 | -61.05 | 37.75 | 11,083 | 1,472 | 1,736 | |||||||||
| 3 Feb | 1712.10 | 127.1 | 36.8 | 21.81 | 131 | -33 | 265 | |||||||||
| 2 Feb | 1668.20 | 92.8 | 1.6 | 27.2 | 323 | 0 | 302 | |||||||||
| 1 Feb | 1655.40 | 82.7 | -3.65 | 28.77 | 796 | 17 | 307 | |||||||||
| 30 Jan | 1653.80 | 88 | -16.65 | 29.19 | 78 | -4 | 290 | |||||||||
| 29 Jan | 1678.10 | 102.45 | -11.05 | 25.62 | 102 | -9 | 294 | |||||||||
| 28 Jan | 1694.20 | 113.75 | 10.45 | 25.82 | 266 | 10 | 299 | |||||||||
| 27 Jan | 1664.30 | 105.6 | 19.65 | 30.56 | 266 | 23 | 289 | |||||||||
| 23 Jan | 1636.40 | 87 | -48.7 | 28.6 | 228 | 67 | 263 | |||||||||
| 22 Jan | 1687.70 | 137 | 25.05 | 37.33 | 147 | 52 | 198 | |||||||||
| 21 Jan | 1669.20 | 111.25 | -20.75 | 31.33 | 573 | 134 | 146 | |||||||||
| 20 Jan | 1693.70 | 132 | -28 | 30.55 | 6 | 5 | 11 | |||||||||
| 19 Jan | 1728.00 | 160 | -4.1 | 32.08 | 3 | 2 | 6 | |||||||||
| 16 Jan | 1732.30 | 164.1 | 16.1 | 29.51 | 1 | 0 | 4 | |||||||||
| 14 Jan | 1681.60 | 148 | 27.4 | - | 0 | 0 | 4 | |||||||||
| 13 Jan | 1708.50 | 148 | 27.4 | 29.69 | 2 | 0 | 0 | |||||||||
| 12 Jan | 1697.10 | 120.6 | 5.6 | - | 0 | 0 | 4 | |||||||||
| 9 Jan | 1681.60 | 120.6 | 5.6 | - | 0 | 0 | 4 | |||||||||
| 8 Jan | 1647.00 | 120.6 | 5.6 | 35.49 | 1 | 0 | 3 | |||||||||
| 7 Jan | 1701.50 | 115 | -195.45 | - | 0 | 0 | 3 | |||||||||
| 6 Jan | 1657.10 | 115 | -195.45 | - | 0 | 0 | 3 | |||||||||
| 5 Jan | 1642.00 | 115 | -195.45 | - | 0 | 0 | 3 | |||||||||
| 2 Jan | 1650.30 | 115 | -195.45 | 28.75 | 2 | 1 | 2 | |||||||||
|
|
||||||||||||||||
| 1 Jan | 1655.80 | 310.45 | 6.1 | - | 0 | 0 | 1 | |||||||||
| 31 Dec | 1663.00 | 310.45 | 6.1 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 1654.90 | 310.45 | 6.1 | - | 0 | 0 | 1 | |||||||||
| 29 Dec | 1683.30 | 310.45 | 6.1 | - | 0 | 0 | 1 | |||||||||
| 26 Dec | 1673.30 | 310.45 | 6.1 | - | 0 | 0 | 1 | |||||||||
| 24 Dec | 1737.70 | 310.45 | 6.1 | - | 0 | 0 | 1 | |||||||||
| 23 Dec | 1780.20 | 310.45 | 6.1 | 69.18 | 1 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1600 expiring on 24FEB2026
Delta for 1600 CE is 0.36
Historical price for 1600 CE is as follows
On 6 Feb COFORGE was trading at 1546.00. The strike last trading price was 29.3, which was -26.4 lower than the previous day. The implied volatity was 36.07, the open interest changed by 712 which increased total open position to 2989
On 5 Feb COFORGE was trading at 1599.80. The strike last trading price was 53.8, which was -13.1 lower than the previous day. The implied volatity was 33.55, the open interest changed by 542 which increased total open position to 2278
On 4 Feb COFORGE was trading at 1613.90. The strike last trading price was 65.7, which was -61.05 lower than the previous day. The implied volatity was 37.75, the open interest changed by 1472 which increased total open position to 1736
On 3 Feb COFORGE was trading at 1712.10. The strike last trading price was 127.1, which was 36.8 higher than the previous day. The implied volatity was 21.81, the open interest changed by -33 which decreased total open position to 265
On 2 Feb COFORGE was trading at 1668.20. The strike last trading price was 92.8, which was 1.6 higher than the previous day. The implied volatity was 27.2, the open interest changed by 0 which decreased total open position to 302
On 1 Feb COFORGE was trading at 1655.40. The strike last trading price was 82.7, which was -3.65 lower than the previous day. The implied volatity was 28.77, the open interest changed by 17 which increased total open position to 307
On 30 Jan COFORGE was trading at 1653.80. The strike last trading price was 88, which was -16.65 lower than the previous day. The implied volatity was 29.19, the open interest changed by -4 which decreased total open position to 290
On 29 Jan COFORGE was trading at 1678.10. The strike last trading price was 102.45, which was -11.05 lower than the previous day. The implied volatity was 25.62, the open interest changed by -9 which decreased total open position to 294
On 28 Jan COFORGE was trading at 1694.20. The strike last trading price was 113.75, which was 10.45 higher than the previous day. The implied volatity was 25.82, the open interest changed by 10 which increased total open position to 299
On 27 Jan COFORGE was trading at 1664.30. The strike last trading price was 105.6, which was 19.65 higher than the previous day. The implied volatity was 30.56, the open interest changed by 23 which increased total open position to 289
On 23 Jan COFORGE was trading at 1636.40. The strike last trading price was 87, which was -48.7 lower than the previous day. The implied volatity was 28.6, the open interest changed by 67 which increased total open position to 263
On 22 Jan COFORGE was trading at 1687.70. The strike last trading price was 137, which was 25.05 higher than the previous day. The implied volatity was 37.33, the open interest changed by 52 which increased total open position to 198
On 21 Jan COFORGE was trading at 1669.20. The strike last trading price was 111.25, which was -20.75 lower than the previous day. The implied volatity was 31.33, the open interest changed by 134 which increased total open position to 146
On 20 Jan COFORGE was trading at 1693.70. The strike last trading price was 132, which was -28 lower than the previous day. The implied volatity was 30.55, the open interest changed by 5 which increased total open position to 11
On 19 Jan COFORGE was trading at 1728.00. The strike last trading price was 160, which was -4.1 lower than the previous day. The implied volatity was 32.08, the open interest changed by 2 which increased total open position to 6
On 16 Jan COFORGE was trading at 1732.30. The strike last trading price was 164.1, which was 16.1 higher than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 4
On 14 Jan COFORGE was trading at 1681.60. The strike last trading price was 148, which was 27.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Jan COFORGE was trading at 1708.50. The strike last trading price was 148, which was 27.4 higher than the previous day. The implied volatity was 29.69, 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 120.6, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Jan COFORGE was trading at 1681.60. The strike last trading price was 120.6, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 Jan COFORGE was trading at 1647.00. The strike last trading price was 120.6, which was 5.6 higher than the previous day. The implied volatity was 35.49, the open interest changed by 0 which decreased total open position to 3
On 7 Jan COFORGE was trading at 1701.50. The strike last trading price was 115, which was -195.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Jan COFORGE was trading at 1657.10. The strike last trading price was 115, which was -195.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jan COFORGE was trading at 1642.00. The strike last trading price was 115, which was -195.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jan COFORGE was trading at 1650.30. The strike last trading price was 115, which was -195.45 lower than the previous day. The implied volatity was 28.75, the open interest changed by 1 which increased total open position to 2
On 1 Jan COFORGE was trading at 1655.80. The strike last trading price was 310.45, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 31 Dec COFORGE was trading at 1663.00. The strike last trading price was 310.45, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec COFORGE was trading at 1654.90. The strike last trading price was 310.45, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Dec COFORGE was trading at 1683.30. The strike last trading price was 310.45, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Dec COFORGE was trading at 1673.30. The strike last trading price was 310.45, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Dec COFORGE was trading at 1737.70. The strike last trading price was 310.45, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Dec COFORGE was trading at 1780.20. The strike last trading price was 310.45, which was 6.1 higher than the previous day. The implied volatity was 69.18, the open interest changed by 0 which decreased total open position to 0
| COFORGE 24FEB2026 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 1.29
Theta: -1.05
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 1546.00 | 80 | 31.15 | 37.29 | 2,360 | -83 | 1,299 |
| 5 Feb | 1599.80 | 49.4 | 2.85 | 37.28 | 2,079 | 86 | 1,385 |
| 4 Feb | 1613.90 | 48 | 34.8 | 37.78 | 8,275 | 426 | 1,295 |
| 3 Feb | 1712.10 | 13.3 | -11.95 | 34.3 | 850 | -12 | 857 |
| 2 Feb | 1668.20 | 26.75 | -5.95 | 35.99 | 644 | 31 | 866 |
| 1 Feb | 1655.40 | 34.8 | 0.4 | 37.07 | 3,041 | -65 | 834 |
| 30 Jan | 1653.80 | 34.5 | 8.05 | 36.26 | 430 | -29 | 898 |
| 29 Jan | 1678.10 | 26.7 | 5.25 | 35.2 | 973 | -57 | 932 |
| 28 Jan | 1694.20 | 21.65 | -10.5 | 33.28 | 1,173 | 67 | 1,002 |
| 27 Jan | 1664.30 | 30.85 | -15.15 | 35.41 | 1,637 | 89 | 932 |
| 23 Jan | 1636.40 | 43.8 | 5.3 | 35.77 | 2,220 | 216 | 835 |
| 22 Jan | 1687.70 | 39.95 | -8.5 | 41.66 | 1,147 | 162 | 616 |
| 21 Jan | 1669.20 | 50.55 | 11.55 | 43.1 | 887 | 184 | 453 |
| 20 Jan | 1693.70 | 39.45 | 9.15 | 41.12 | 100 | 37 | 269 |
| 19 Jan | 1728.00 | 30.25 | -1.15 | 39.81 | 47 | 3 | 234 |
| 16 Jan | 1732.30 | 31.3 | -11.35 | 39.87 | 261 | 152 | 232 |
| 14 Jan | 1681.60 | 42.6 | 9.45 | 38.66 | 19 | 6 | 80 |
| 13 Jan | 1708.50 | 33.1 | -2.65 | 36.55 | 30 | 5 | 74 |
| 12 Jan | 1697.10 | 36 | -3.8 | 36.03 | 46 | 12 | 68 |
| 9 Jan | 1681.60 | 39.35 | -11.55 | 34.3 | 21 | 13 | 56 |
| 8 Jan | 1647.00 | 51 | 16.35 | 34.92 | 33 | -4 | 42 |
| 7 Jan | 1701.50 | 34.45 | -12.05 | 34.48 | 56 | -19 | 46 |
| 6 Jan | 1657.10 | 46.5 | -7.25 | 33.54 | 8 | 1 | 64 |
| 5 Jan | 1642.00 | 53.75 | 3.8 | 34.41 | 19 | 8 | 62 |
| 2 Jan | 1650.30 | 48.2 | -2.1 | 32.85 | 24 | 16 | 53 |
| 1 Jan | 1655.80 | 50.3 | -1.1 | 34.11 | 12 | 7 | 37 |
| 31 Dec | 1663.00 | 51.5 | -8.5 | 35.48 | 22 | 10 | 30 |
| 30 Dec | 1654.90 | 60 | 13 | 38.87 | 4 | 1 | 20 |
| 29 Dec | 1683.30 | 47 | -8.6 | 34.66 | 9 | 2 | 18 |
| 26 Dec | 1673.30 | 58 | 22.5 | 38.19 | 9 | 7 | 15 |
| 24 Dec | 1737.70 | 35.5 | 11.15 | 35.5 | 9 | -2 | 9 |
| 23 Dec | 1780.20 | 24.35 | -24.2 | 33.53 | 11 | 10 | 10 |
For Coforge Limited - strike price 1600 expiring on 24FEB2026
Delta for 1600 PE is -0.63
Historical price for 1600 PE is as follows
On 6 Feb COFORGE was trading at 1546.00. The strike last trading price was 80, which was 31.15 higher than the previous day. The implied volatity was 37.29, the open interest changed by -83 which decreased total open position to 1299
On 5 Feb COFORGE was trading at 1599.80. The strike last trading price was 49.4, which was 2.85 higher than the previous day. The implied volatity was 37.28, the open interest changed by 86 which increased total open position to 1385
On 4 Feb COFORGE was trading at 1613.90. The strike last trading price was 48, which was 34.8 higher than the previous day. The implied volatity was 37.78, the open interest changed by 426 which increased total open position to 1295
On 3 Feb COFORGE was trading at 1712.10. The strike last trading price was 13.3, which was -11.95 lower than the previous day. The implied volatity was 34.3, the open interest changed by -12 which decreased total open position to 857
On 2 Feb COFORGE was trading at 1668.20. The strike last trading price was 26.75, which was -5.95 lower than the previous day. The implied volatity was 35.99, the open interest changed by 31 which increased total open position to 866
On 1 Feb COFORGE was trading at 1655.40. The strike last trading price was 34.8, which was 0.4 higher than the previous day. The implied volatity was 37.07, the open interest changed by -65 which decreased total open position to 834
On 30 Jan COFORGE was trading at 1653.80. The strike last trading price was 34.5, which was 8.05 higher than the previous day. The implied volatity was 36.26, the open interest changed by -29 which decreased total open position to 898
On 29 Jan COFORGE was trading at 1678.10. The strike last trading price was 26.7, which was 5.25 higher than the previous day. The implied volatity was 35.2, the open interest changed by -57 which decreased total open position to 932
On 28 Jan COFORGE was trading at 1694.20. The strike last trading price was 21.65, which was -10.5 lower than the previous day. The implied volatity was 33.28, the open interest changed by 67 which increased total open position to 1002
On 27 Jan COFORGE was trading at 1664.30. The strike last trading price was 30.85, which was -15.15 lower than the previous day. The implied volatity was 35.41, the open interest changed by 89 which increased total open position to 932
On 23 Jan COFORGE was trading at 1636.40. The strike last trading price was 43.8, which was 5.3 higher than the previous day. The implied volatity was 35.77, the open interest changed by 216 which increased total open position to 835
On 22 Jan COFORGE was trading at 1687.70. The strike last trading price was 39.95, which was -8.5 lower than the previous day. The implied volatity was 41.66, the open interest changed by 162 which increased total open position to 616
On 21 Jan COFORGE was trading at 1669.20. The strike last trading price was 50.55, which was 11.55 higher than the previous day. The implied volatity was 43.1, the open interest changed by 184 which increased total open position to 453
On 20 Jan COFORGE was trading at 1693.70. The strike last trading price was 39.45, which was 9.15 higher than the previous day. The implied volatity was 41.12, the open interest changed by 37 which increased total open position to 269
On 19 Jan COFORGE was trading at 1728.00. The strike last trading price was 30.25, which was -1.15 lower than the previous day. The implied volatity was 39.81, the open interest changed by 3 which increased total open position to 234
On 16 Jan COFORGE was trading at 1732.30. The strike last trading price was 31.3, which was -11.35 lower than the previous day. The implied volatity was 39.87, the open interest changed by 152 which increased total open position to 232
On 14 Jan COFORGE was trading at 1681.60. The strike last trading price was 42.6, which was 9.45 higher than the previous day. The implied volatity was 38.66, the open interest changed by 6 which increased total open position to 80
On 13 Jan COFORGE was trading at 1708.50. The strike last trading price was 33.1, which was -2.65 lower than the previous day. The implied volatity was 36.55, the open interest changed by 5 which increased total open position to 74
On 12 Jan COFORGE was trading at 1697.10. The strike last trading price was 36, which was -3.8 lower than the previous day. The implied volatity was 36.03, the open interest changed by 12 which increased total open position to 68
On 9 Jan COFORGE was trading at 1681.60. The strike last trading price was 39.35, which was -11.55 lower than the previous day. The implied volatity was 34.3, the open interest changed by 13 which increased total open position to 56
On 8 Jan COFORGE was trading at 1647.00. The strike last trading price was 51, which was 16.35 higher than the previous day. The implied volatity was 34.92, the open interest changed by -4 which decreased total open position to 42
On 7 Jan COFORGE was trading at 1701.50. The strike last trading price was 34.45, which was -12.05 lower than the previous day. The implied volatity was 34.48, the open interest changed by -19 which decreased total open position to 46
On 6 Jan COFORGE was trading at 1657.10. The strike last trading price was 46.5, which was -7.25 lower than the previous day. The implied volatity was 33.54, the open interest changed by 1 which increased total open position to 64
On 5 Jan COFORGE was trading at 1642.00. The strike last trading price was 53.75, which was 3.8 higher than the previous day. The implied volatity was 34.41, the open interest changed by 8 which increased total open position to 62
On 2 Jan COFORGE was trading at 1650.30. The strike last trading price was 48.2, which was -2.1 lower than the previous day. The implied volatity was 32.85, the open interest changed by 16 which increased total open position to 53
On 1 Jan COFORGE was trading at 1655.80. The strike last trading price was 50.3, which was -1.1 lower than the previous day. The implied volatity was 34.11, the open interest changed by 7 which increased total open position to 37
On 31 Dec COFORGE was trading at 1663.00. The strike last trading price was 51.5, which was -8.5 lower than the previous day. The implied volatity was 35.48, the open interest changed by 10 which increased total open position to 30
On 30 Dec COFORGE was trading at 1654.90. The strike last trading price was 60, which was 13 higher than the previous day. The implied volatity was 38.87, the open interest changed by 1 which increased total open position to 20
On 29 Dec COFORGE was trading at 1683.30. The strike last trading price was 47, which was -8.6 lower than the previous day. The implied volatity was 34.66, the open interest changed by 2 which increased total open position to 18
On 26 Dec COFORGE was trading at 1673.30. The strike last trading price was 58, which was 22.5 higher than the previous day. The implied volatity was 38.19, the open interest changed by 7 which increased total open position to 15
On 24 Dec COFORGE was trading at 1737.70. The strike last trading price was 35.5, which was 11.15 higher than the previous day. The implied volatity was 35.5, the open interest changed by -2 which decreased total open position to 9
On 23 Dec COFORGE was trading at 1780.20. The strike last trading price was 24.35, which was -24.2 lower than the previous day. The implied volatity was 33.53, the open interest changed by 10 which increased total open position to 10
