COFORGE
Coforge Limited
Historical option data for COFORGE
20 Feb 2026 04:10 PM IST
| COFORGE 24-FEB-2026 1780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1340.60 | 0.15 | -0.05 | - | 184 | -93 | 95 | |||||||||
| 19 Feb | 1361.00 | 0.2 | -0.1 | - | 44 | -10 | 188 | |||||||||
| 18 Feb | 1372.80 | 0.3 | -0.25 | - | 53 | -28 | 198 | |||||||||
| 17 Feb | 1378.80 | 0.4 | -0.5 | - | 163 | 79 | 225 | |||||||||
| 16 Feb | 1392.50 | 0.9 | -0.1 | - | 26 | -3 | 150 | |||||||||
| 13 Feb | 1361.80 | 0.95 | -0.25 | - | 185 | -56 | 154 | |||||||||
| 12 Feb | 1421.50 | 1.2 | -1.05 | 57.3 | 154 | -70 | 212 | |||||||||
| 11 Feb | 1520.40 | 2.2 | -1.2 | 46.74 | 123 | 2 | 281 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 1551.00 | 3.4 | -0.15 | 42.54 | 90 | 3 | 268 | |||||||||
| 9 Feb | 1549.30 | 3.5 | -0.85 | 42.18 | 137 | 37 | 267 | |||||||||
| 6 Feb | 1546.00 | 4.4 | -3 | 41.3 | 449 | -75 | 229 | |||||||||
| 5 Feb | 1599.80 | 7.5 | -2.6 | 36.54 | 166 | 1 | 305 | |||||||||
| 4 Feb | 1613.90 | 9.95 | -16 | 36.98 | 1,505 | -54 | 300 | |||||||||
| 3 Feb | 1712.10 | 25.6 | 11 | 28.86 | 804 | 81 | 355 | |||||||||
| 2 Feb | 1668.20 | 13.95 | -2.8 | 28.97 | 200 | 96 | 274 | |||||||||
| 1 Feb | 1655.40 | 15.9 | 0.05 | 33.04 | 161 | 10 | 184 | |||||||||
| 30 Jan | 1653.80 | 15.8 | -5.1 | 30.95 | 61 | -3 | 175 | |||||||||
| 29 Jan | 1678.10 | 20.75 | -1.8 | 29.58 | 185 | -22 | 177 | |||||||||
| 28 Jan | 1694.20 | 22.85 | 1.45 | 28.04 | 280 | 34 | 203 | |||||||||
| 27 Jan | 1664.30 | 21.75 | 2.55 | 30.33 | 149 | 22 | 169 | |||||||||
| 23 Jan | 1636.40 | 19.4 | -24.75 | 31.06 | 199 | 28 | 148 | |||||||||
| 22 Jan | 1687.70 | 45.9 | 11.55 | 37.35 | 191 | 32 | 119 | |||||||||
| 21 Jan | 1669.20 | 33.95 | -8.65 | 34.6 | 35 | 4 | 87 | |||||||||
| 20 Jan | 1693.70 | 42.6 | -17.4 | 33.5 | 84 | 78 | 82 | |||||||||
| 19 Jan | 1728.00 | 60 | 0 | 35.45 | 4 | 2 | 3 | |||||||||
| 16 Jan | 1732.30 | 60 | -4.35 | 32.34 | 1 | 0 | 0 | |||||||||
| 14 Jan | 1681.60 | 64.35 | 0 | 3.62 | 0 | 0 | 0 | |||||||||
| 13 Jan | 1708.50 | 64.35 | 0 | 2.46 | 0 | 0 | 0 | |||||||||
| 12 Jan | 1697.10 | 64.35 | 0 | 2.95 | 0 | 0 | 0 | |||||||||
| 9 Jan | 1681.60 | 64.35 | 0 | 3.52 | 0 | 0 | 0 | |||||||||
| 8 Jan | 1647.00 | 64.35 | 0 | 4.66 | 0 | 0 | 0 | |||||||||
| 7 Jan | 1701.50 | 64.35 | 0 | 2.44 | 0 | 0 | 0 | |||||||||
| 6 Jan | 1657.10 | 64.35 | 0 | 4.16 | 0 | 0 | 0 | |||||||||
| 5 Jan | 1642.00 | 64.35 | 0 | 4.65 | 0 | 0 | 0 | |||||||||
| 2 Jan | 1650.30 | 64.35 | 0 | 4.14 | 0 | 0 | 0 | |||||||||
| 1 Jan | 1655.80 | 64.35 | 0 | 3.88 | 0 | 0 | 0 | |||||||||
| 31 Dec | 1663.00 | 64.35 | 0 | 3.52 | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1780 expiring on 24FEB2026
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 20 Feb COFORGE was trading at 1340.60. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -93 which decreased total open position to 95
On 19 Feb COFORGE was trading at 1361.00. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 188
On 18 Feb COFORGE was trading at 1372.80. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 198
On 17 Feb COFORGE was trading at 1378.80. The strike last trading price was 0.4, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 225
On 16 Feb COFORGE was trading at 1392.50. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 150
On 13 Feb COFORGE was trading at 1361.80. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 154
On 12 Feb COFORGE was trading at 1421.50. The strike last trading price was 1.2, which was -1.05 lower than the previous day. The implied volatity was 57.3, the open interest changed by -70 which decreased total open position to 212
On 11 Feb COFORGE was trading at 1520.40. The strike last trading price was 2.2, which was -1.2 lower than the previous day. The implied volatity was 46.74, the open interest changed by 2 which increased total open position to 281
On 10 Feb COFORGE was trading at 1551.00. The strike last trading price was 3.4, which was -0.15 lower than the previous day. The implied volatity was 42.54, the open interest changed by 3 which increased total open position to 268
On 9 Feb COFORGE was trading at 1549.30. The strike last trading price was 3.5, which was -0.85 lower than the previous day. The implied volatity was 42.18, the open interest changed by 37 which increased total open position to 267
On 6 Feb COFORGE was trading at 1546.00. The strike last trading price was 4.4, which was -3 lower than the previous day. The implied volatity was 41.3, the open interest changed by -75 which decreased total open position to 229
On 5 Feb COFORGE was trading at 1599.80. The strike last trading price was 7.5, which was -2.6 lower than the previous day. The implied volatity was 36.54, the open interest changed by 1 which increased total open position to 305
On 4 Feb COFORGE was trading at 1613.90. The strike last trading price was 9.95, which was -16 lower than the previous day. The implied volatity was 36.98, the open interest changed by -54 which decreased total open position to 300
On 3 Feb COFORGE was trading at 1712.10. The strike last trading price was 25.6, which was 11 higher than the previous day. The implied volatity was 28.86, the open interest changed by 81 which increased total open position to 355
On 2 Feb COFORGE was trading at 1668.20. The strike last trading price was 13.95, which was -2.8 lower than the previous day. The implied volatity was 28.97, the open interest changed by 96 which increased total open position to 274
On 1 Feb COFORGE was trading at 1655.40. The strike last trading price was 15.9, which was 0.05 higher than the previous day. The implied volatity was 33.04, the open interest changed by 10 which increased total open position to 184
On 30 Jan COFORGE was trading at 1653.80. The strike last trading price was 15.8, which was -5.1 lower than the previous day. The implied volatity was 30.95, the open interest changed by -3 which decreased total open position to 175
On 29 Jan COFORGE was trading at 1678.10. The strike last trading price was 20.75, which was -1.8 lower than the previous day. The implied volatity was 29.58, the open interest changed by -22 which decreased total open position to 177
On 28 Jan COFORGE was trading at 1694.20. The strike last trading price was 22.85, which was 1.45 higher than the previous day. The implied volatity was 28.04, the open interest changed by 34 which increased total open position to 203
On 27 Jan COFORGE was trading at 1664.30. The strike last trading price was 21.75, which was 2.55 higher than the previous day. The implied volatity was 30.33, the open interest changed by 22 which increased total open position to 169
On 23 Jan COFORGE was trading at 1636.40. The strike last trading price was 19.4, which was -24.75 lower than the previous day. The implied volatity was 31.06, the open interest changed by 28 which increased total open position to 148
On 22 Jan COFORGE was trading at 1687.70. The strike last trading price was 45.9, which was 11.55 higher than the previous day. The implied volatity was 37.35, the open interest changed by 32 which increased total open position to 119
On 21 Jan COFORGE was trading at 1669.20. The strike last trading price was 33.95, which was -8.65 lower than the previous day. The implied volatity was 34.6, the open interest changed by 4 which increased total open position to 87
On 20 Jan COFORGE was trading at 1693.70. The strike last trading price was 42.6, which was -17.4 lower than the previous day. The implied volatity was 33.5, the open interest changed by 78 which increased total open position to 82
On 19 Jan COFORGE was trading at 1728.00. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 35.45, the open interest changed by 2 which increased total open position to 3
On 16 Jan COFORGE was trading at 1732.30. The strike last trading price was 60, which was -4.35 lower than the previous day. The implied volatity was 32.34, 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 64.35, which was 0 lower than the previous day. The implied volatity was 3.62, 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 64.35, which was 0 lower than the previous day. The implied volatity was 2.46, 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 64.35, which was 0 lower than the previous day. The implied volatity was 2.95, 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 64.35, which was 0 lower than the previous day. The implied volatity was 3.52, 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 64.35, which was 0 lower than the previous day. The implied volatity was 4.66, 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 64.35, which was 0 lower than the previous day. The implied volatity was 2.44, 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 64.35, which was 0 lower than the previous day. The implied volatity was 4.16, 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 64.35, which was 0 lower than the previous day. The implied volatity was 4.65, 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 64.35, which was 0 lower than the previous day. The implied volatity was 4.14, 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 64.35, which was 0 lower than the previous day. The implied volatity was 3.88, 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 64.35, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
| COFORGE 24FEB2026 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1340.60 | 405 | 55.6 | - | 0 | 0 | 87 |
| 19 Feb | 1361.00 | 405 | 55.6 | - | 0 | 0 | 87 |
| 18 Feb | 1372.80 | 405 | 55.6 | - | 0 | 0 | 87 |
| 17 Feb | 1378.80 | 405 | 55.6 | - | 1 | 0 | 87 |
| 16 Feb | 1392.50 | 349.4 | 99.4 | - | 0 | 0 | 87 |
| 13 Feb | 1361.80 | 349.4 | 99.4 | - | 0 | 0 | 87 |
| 12 Feb | 1421.50 | 349.4 | 99.4 | 48.29 | 9 | 2 | 86 |
| 11 Feb | 1520.40 | 250 | 67.85 | 6.11 | 1 | 0 | 83 |
| 10 Feb | 1551.00 | 182.15 | 12.85 | - | 0 | 0 | 83 |
| 9 Feb | 1549.30 | 182.15 | 12.85 | - | 0 | 0 | 83 |
| 6 Feb | 1546.00 | 182.15 | 12.85 | - | 0 | 0 | 83 |
| 5 Feb | 1599.80 | 182.15 | 12.85 | 40.38 | 5 | 2 | 83 |
| 4 Feb | 1613.90 | 169.9 | 83.9 | 35.39 | 13 | 0 | 81 |
| 3 Feb | 1712.10 | 86 | -37.65 | 32.56 | 70 | 8 | 81 |
| 2 Feb | 1668.20 | 123.65 | 1.5 | 35.58 | 5 | -1 | 74 |
| 1 Feb | 1655.40 | 121.75 | 0 | - | 0 | 0 | 75 |
| 30 Jan | 1653.80 | 121.75 | 0 | - | 0 | 0 | 75 |
| 29 Jan | 1678.10 | 121.75 | 0 | 36.88 | 18 | -2 | 76 |
| 28 Jan | 1694.20 | 121.75 | -7.2 | 41.28 | 30 | 9 | 78 |
| 27 Jan | 1664.30 | 128.95 | -21.05 | 37.17 | 12 | 11 | 69 |
| 23 Jan | 1636.40 | 150 | 20.75 | 36.32 | 1 | 0 | 57 |
| 22 Jan | 1687.70 | 129.25 | 23.25 | 42.19 | 164 | 41 | 57 |
| 21 Jan | 1669.20 | 106 | -67 | - | 0 | 0 | 16 |
| 20 Jan | 1693.70 | 106 | -67 | - | 0 | 0 | 16 |
| 19 Jan | 1728.00 | 106 | -67 | 39.61 | 16 | 13 | 13 |
| 16 Jan | 1732.30 | 173 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 1681.60 | 173 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1708.50 | 173 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1697.10 | 173 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1681.60 | 173 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1647.00 | 173 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1701.50 | 173 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1657.10 | 173 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1642.00 | 173 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1650.30 | 173 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1655.80 | 173 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1663.00 | 173 | 0 | - | 0 | 0 | 0 |
For Coforge Limited - strike price 1780 expiring on 24FEB2026
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 20 Feb COFORGE was trading at 1340.60. The strike last trading price was 405, which was 55.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 19 Feb COFORGE was trading at 1361.00. The strike last trading price was 405, which was 55.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 18 Feb COFORGE was trading at 1372.80. The strike last trading price was 405, which was 55.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 17 Feb COFORGE was trading at 1378.80. The strike last trading price was 405, which was 55.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 16 Feb COFORGE was trading at 1392.50. The strike last trading price was 349.4, which was 99.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 13 Feb COFORGE was trading at 1361.80. The strike last trading price was 349.4, which was 99.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 12 Feb COFORGE was trading at 1421.50. The strike last trading price was 349.4, which was 99.4 higher than the previous day. The implied volatity was 48.29, the open interest changed by 2 which increased total open position to 86
On 11 Feb COFORGE was trading at 1520.40. The strike last trading price was 250, which was 67.85 higher than the previous day. The implied volatity was 6.11, the open interest changed by 0 which decreased total open position to 83
On 10 Feb COFORGE was trading at 1551.00. The strike last trading price was 182.15, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 9 Feb COFORGE was trading at 1549.30. The strike last trading price was 182.15, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 6 Feb COFORGE was trading at 1546.00. The strike last trading price was 182.15, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 5 Feb COFORGE was trading at 1599.80. The strike last trading price was 182.15, which was 12.85 higher than the previous day. The implied volatity was 40.38, the open interest changed by 2 which increased total open position to 83
On 4 Feb COFORGE was trading at 1613.90. The strike last trading price was 169.9, which was 83.9 higher than the previous day. The implied volatity was 35.39, the open interest changed by 0 which decreased total open position to 81
On 3 Feb COFORGE was trading at 1712.10. The strike last trading price was 86, which was -37.65 lower than the previous day. The implied volatity was 32.56, the open interest changed by 8 which increased total open position to 81
On 2 Feb COFORGE was trading at 1668.20. The strike last trading price was 123.65, which was 1.5 higher than the previous day. The implied volatity was 35.58, the open interest changed by -1 which decreased total open position to 74
On 1 Feb COFORGE was trading at 1655.40. The strike last trading price was 121.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 30 Jan COFORGE was trading at 1653.80. The strike last trading price was 121.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 29 Jan COFORGE was trading at 1678.10. The strike last trading price was 121.75, which was 0 lower than the previous day. The implied volatity was 36.88, the open interest changed by -2 which decreased total open position to 76
On 28 Jan COFORGE was trading at 1694.20. The strike last trading price was 121.75, which was -7.2 lower than the previous day. The implied volatity was 41.28, the open interest changed by 9 which increased total open position to 78
On 27 Jan COFORGE was trading at 1664.30. The strike last trading price was 128.95, which was -21.05 lower than the previous day. The implied volatity was 37.17, the open interest changed by 11 which increased total open position to 69
On 23 Jan COFORGE was trading at 1636.40. The strike last trading price was 150, which was 20.75 higher than the previous day. The implied volatity was 36.32, the open interest changed by 0 which decreased total open position to 57
On 22 Jan COFORGE was trading at 1687.70. The strike last trading price was 129.25, which was 23.25 higher than the previous day. The implied volatity was 42.19, the open interest changed by 41 which increased total open position to 57
On 21 Jan COFORGE was trading at 1669.20. The strike last trading price was 106, which was -67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 20 Jan COFORGE was trading at 1693.70. The strike last trading price was 106, which was -67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 19 Jan COFORGE was trading at 1728.00. The strike last trading price was 106, which was -67 lower than the previous day. The implied volatity was 39.61, the open interest changed by 13 which increased total open position to 13
On 16 Jan COFORGE was trading at 1732.30. The strike last trading price was 173, 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 173, 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 173, 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 173, 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 173, 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 173, 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 173, 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 173, 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 173, 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 173, 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 173, 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 173, 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
