Historical option data for COFORGE
26 May 2026 04:10 PM IST
| COFORGE 30-Jun-2026 (34d) 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.02
Theta: -0.84
Gamma: 0.00276
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1422.80 | 71 | 4.8 (7.25%) | 31.52 | 3,897 | 943 | 2,712 | |||||||||
| 25 May | 1398.00 | 65.5 | 0.45 (0.69%) | 35.63 | 2,913 | 885 | 1,770 | |||||||||
| 22 May | 1387.10 | 64 | 1 (1.59%) | 37.6 | 1,358 | 15 | 887 | |||||||||
| 21 May | 1377.00 | 64.3 | -5.7 (-8.14%) | 38.64 | 1,028 | 237 | 874 | |||||||||
| 20 May | 1402.30 | 71.8 | -5.2 (-6.75%) | 34.92 | 764 | -67 | 635 | |||||||||
| 19 May | 1412.00 | 78.75 | 29.75 (60.71%) | 35.92 | 2,083 | 334 | 703 | |||||||||
| 18 May | 1348.10 | 49.3 | 20.3 (70.00%) | 36.06 | 505 | 106 | 369 | |||||||||
| 15 May | 1282.10 | 27.9 | 0.35 (1.27%) | 36.32 | 158 | 71 | 261 | |||||||||
| 14 May | 1274.60 | 28.05 | -5.55 (-16.52%) | 37.36 | 159 | 43 | 190 | |||||||||
| 13 May | 1297.10 | 32.85 | -12 (-26.76%) | 0 | 64 | 9 | 146 | |||||||||
| 12 May | 1320.40 | 46 | -20.85 (-31.19%) | 0 | 88 | 22 | 136 | |||||||||
| 11 May | 1375.20 | 66.5 | 0.8 (1.22%) | 36.4 | 184 | 10 | 113 | |||||||||
| 8 May | 1368.10 | 64.55 | 31.55 (95.61%) | 35.93 | 284 | 39 | 102 | |||||||||
| 7 May | 1285.30 | 33 | -4 (-10.81%) | 35.69 | 42 | 26 | 60 | |||||||||
| 6 May | 1280.40 | 37 | 14.45 (64.08%) | 38.54 | 49 | 33 | 33 | |||||||||
| 29 Apr | 1204.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1200.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1202.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1150.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1220.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1235.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1292.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1288.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1316.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1313.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1231.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1224.30 | 0 | 0 (0.00%) | 5.1 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1264.90 | 0 | 0 (0.00%) | 4.13 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1270.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1230.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1220.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1213.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Coforge Limited - strike price 1400 expiring on 30JUN2026
Delta for 1400 CE is 0.6
Historical price for 1400 CE is as follows
On 26 May COFORGE was trading at 1422.80. The strike last trading price was 71, which was 4.8 higher than the previous day. The implied volatity was 31.52, the open interest changed by 943 which increased total open position to 2712
On 25 May COFORGE was trading at 1398.00. The strike last trading price was 65.5, which was 0.45 higher than the previous day. The implied volatity was 35.63, the open interest changed by 885 which increased total open position to 1770
On 22 May COFORGE was trading at 1387.10. The strike last trading price was 64, which was 1 higher than the previous day. The implied volatity was 37.6, the open interest changed by 15 which increased total open position to 887
On 21 May COFORGE was trading at 1377.00. The strike last trading price was 64.3, which was -5.7 lower than the previous day. The implied volatity was 38.64, the open interest changed by 237 which increased total open position to 874
On 20 May COFORGE was trading at 1402.30. The strike last trading price was 71.8, which was -5.2 lower than the previous day. The implied volatity was 34.92, the open interest changed by -67 which decreased total open position to 635
On 19 May COFORGE was trading at 1412.00. The strike last trading price was 78.75, which was 29.75 higher than the previous day. The implied volatity was 35.92, the open interest changed by 334 which increased total open position to 703
On 18 May COFORGE was trading at 1348.10. The strike last trading price was 49.3, which was 20.3 higher than the previous day. The implied volatity was 36.06, the open interest changed by 106 which increased total open position to 369
On 15 May COFORGE was trading at 1282.10. The strike last trading price was 27.9, which was 0.35 higher than the previous day. The implied volatity was 36.32, the open interest changed by 71 which increased total open position to 261
On 14 May COFORGE was trading at 1274.60. The strike last trading price was 28.05, which was -5.55 lower than the previous day. The implied volatity was 37.36, the open interest changed by 43 which increased total open position to 190
On 13 May COFORGE was trading at 1297.10. The strike last trading price was 32.85, which was -12 lower than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 146
On 12 May COFORGE was trading at 1320.40. The strike last trading price was 46, which was -20.85 lower than the previous day. The implied volatity was 0, the open interest changed by 22 which increased total open position to 136
On 11 May COFORGE was trading at 1375.20. The strike last trading price was 66.5, which was 0.8 higher than the previous day. The implied volatity was 36.4, the open interest changed by 10 which increased total open position to 113
On 8 May COFORGE was trading at 1368.10. The strike last trading price was 64.55, which was 31.55 higher than the previous day. The implied volatity was 35.93, the open interest changed by 39 which increased total open position to 102
On 7 May COFORGE was trading at 1285.30. The strike last trading price was 33, which was -4 lower than the previous day. The implied volatity was 35.69, the open interest changed by 26 which increased total open position to 60
On 6 May COFORGE was trading at 1280.40. The strike last trading price was 37, which was 14.45 higher than the previous day. The implied volatity was 38.54, the open interest changed by 33 which increased total open position to 33
On 29 Apr COFORGE was trading at 1204.00. 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
On 28 Apr COFORGE was trading at 1200.90. 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 27 Apr COFORGE was trading at 1202.40. 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 24 Apr COFORGE was trading at 1150.90. 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 23 Apr COFORGE was trading at 1220.60. 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 22 Apr COFORGE was trading at 1235.80. 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 21 Apr COFORGE was trading at 1292.80. 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 20 Apr COFORGE was trading at 1288.10. 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 17 Apr COFORGE was trading at 1316.80. 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 16 Apr COFORGE was trading at 1313.20. 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 13 Apr COFORGE was trading at 1231.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr COFORGE was trading at 1224.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.1, the open interest changed by 0 which decreased total open position to 0
On 9 Apr COFORGE was trading at 1264.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
On 8 Apr COFORGE was trading at 1270.40. 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 Apr COFORGE was trading at 1230.60. 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 6 Apr COFORGE was trading at 1220.20. 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 2 Apr COFORGE was trading at 1213.40. 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 (34d) 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.02
Theta: -0.74
Gamma: 0.00245
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1422.80 | 48.8 | -11.25 (-18.73%) | 35.75 | 1,795 | 485 | 1,110 |
| 25 May | 1398.00 | 59.65 | -10.35 (-14.79%) | 35.57 | 608 | 72 | 625 |
| 22 May | 1387.10 | 70 | -7 (-9.09%) | 36.56 | 643 | 167 | 556 |
| 21 May | 1377.00 | 76 | 2.9 (3.97%) | 38.3 | 316 | -23 | 392 |
| 20 May | 1402.30 | 73.85 | 1.85 (2.57%) | 41.58 | 552 | 64 | 414 |
| 19 May | 1412.00 | 71.75 | -30.35 (-29.73%) | 42.76 | 720 | 253 | 350 |
| 18 May | 1348.10 | 102 | -33.9 (-24.94%) | 42.42 | 73 | 27 | 97 |
| 15 May | 1282.10 | 135.9 | -18.1 (-11.75%) | 42.16 | 10 | 10 | 70 |
| 14 May | 1274.60 | 154 | 49.65 (47.58%) | 41.33 | 3 | 1 | 59 |
| 13 May | 1297.10 | 104.35 | 0 (0.00%) | 0 | 0 | 0 | 58 |
| 12 May | 1320.40 | 104.35 | 22.35 (27.26%) | 0 | 11 | 2 | 58 |
| 11 May | 1375.20 | 82 | -7 (-7.87%) | 0 | 38 | 0 | 23 |
| 8 May | 1368.10 | 89 | -42 (-32.06%) | 36.86 | 28 | 13 | 18 |
| 7 May | 1285.30 | 131 | -3 (-2.24%) | 32.31 | 1 | 0 | 4 |
| 6 May | 1280.40 | 134 | -148.8 (-52.62%) | 31.96 | 4 | 2 | 2 |
| 29 Apr | 1204.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 1200.90 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1202.40 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1150.90 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1220.60 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1235.80 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1292.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1288.10 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1316.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1313.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1231.30 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1224.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1264.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1270.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1230.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1220.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1213.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Coforge Limited - strike price 1400 expiring on 30JUN2026
Delta for 1400 PE is -0.4
Historical price for 1400 PE is as follows
On 26 May COFORGE was trading at 1422.80. The strike last trading price was 48.8, which was -11.25 lower than the previous day. The implied volatity was 35.75, the open interest changed by 485 which increased total open position to 1110
On 25 May COFORGE was trading at 1398.00. The strike last trading price was 59.65, which was -10.35 lower than the previous day. The implied volatity was 35.57, the open interest changed by 72 which increased total open position to 625
On 22 May COFORGE was trading at 1387.10. The strike last trading price was 70, which was -7 lower than the previous day. The implied volatity was 36.56, the open interest changed by 167 which increased total open position to 556
On 21 May COFORGE was trading at 1377.00. The strike last trading price was 76, which was 2.9 higher than the previous day. The implied volatity was 38.3, the open interest changed by -23 which decreased total open position to 392
On 20 May COFORGE was trading at 1402.30. The strike last trading price was 73.85, which was 1.85 higher than the previous day. The implied volatity was 41.58, the open interest changed by 64 which increased total open position to 414
On 19 May COFORGE was trading at 1412.00. The strike last trading price was 71.75, which was -30.35 lower than the previous day. The implied volatity was 42.76, the open interest changed by 253 which increased total open position to 350
On 18 May COFORGE was trading at 1348.10. The strike last trading price was 102, which was -33.9 lower than the previous day. The implied volatity was 42.42, the open interest changed by 27 which increased total open position to 97
On 15 May COFORGE was trading at 1282.10. The strike last trading price was 135.9, which was -18.1 lower than the previous day. The implied volatity was 42.16, the open interest changed by 10 which increased total open position to 70
On 14 May COFORGE was trading at 1274.60. The strike last trading price was 154, which was 49.65 higher than the previous day. The implied volatity was 41.33, the open interest changed by 1 which increased total open position to 59
On 13 May COFORGE was trading at 1297.10. The strike last trading price was 104.35, 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 58
On 12 May COFORGE was trading at 1320.40. The strike last trading price was 104.35, which was 22.35 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 58
On 11 May COFORGE was trading at 1375.20. The strike last trading price was 82, which was -7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 23
On 8 May COFORGE was trading at 1368.10. The strike last trading price was 89, which was -42 lower than the previous day. The implied volatity was 36.86, the open interest changed by 13 which increased total open position to 18
On 7 May COFORGE was trading at 1285.30. The strike last trading price was 131, which was -3 lower than the previous day. The implied volatity was 32.31, the open interest changed by 0 which decreased total open position to 4
On 6 May COFORGE was trading at 1280.40. The strike last trading price was 134, which was -148.8 lower than the previous day. The implied volatity was 31.96, the open interest changed by 2 which increased total open position to 2
On 29 Apr COFORGE was trading at 1204.00. 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
On 28 Apr COFORGE was trading at 1200.90. 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 27 Apr COFORGE was trading at 1202.40. 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 24 Apr COFORGE was trading at 1150.90. 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 23 Apr COFORGE was trading at 1220.60. 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 22 Apr COFORGE was trading at 1235.80. 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 21 Apr COFORGE was trading at 1292.80. 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 20 Apr COFORGE was trading at 1288.10. 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 17 Apr COFORGE was trading at 1316.80. 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 16 Apr COFORGE was trading at 1313.20. 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 13 Apr COFORGE was trading at 1231.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr COFORGE was trading at 1224.30. 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
On 9 Apr COFORGE was trading at 1264.90. 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 8 Apr COFORGE was trading at 1270.40. 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 Apr COFORGE was trading at 1230.60. 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 6 Apr COFORGE was trading at 1220.20. 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 2 Apr COFORGE was trading at 1213.40. 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
