COFORGE

Coforge Limited

1851 +9.60 (0.52%)

L: 1825.8 H: 1854.7

Back to Option Chain

Historical option data for COFORGE
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

COFORGE 30-DEC-2025 1520 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	426.05 ₹ 1,59,768.75	121.05 45393.75	-	0 0	0 0	4 1,500
11 Dec	1841.40	426.05 ₹ 1,59,768.75	121.05 45393.75	-	0 0	0 0	4 1,500
10 Dec	1820.20	426.05 ₹ 1,59,768.75	121.05 45393.75	-	0 0	0 0	4 1,500

9 Dec	1873.50	426.05 ₹ 1,59,768.75	121.05 45393.75	-	0 0	0 0	0 0
8 Dec	1951.30	426.05 ₹ 1,59,768.75	121.05 45393.75	-	0 0	0 0	4 1,500
4 Dec	1966.20	426.05 ₹ 1,59,768.75	121.05 45393.75	-	13 4,875	3 1,125	7 2,625
1 Dec	1902.60	305 ₹ 1,14,375	119.05 44643.75	-	0 0	0 0	0 0
28 Nov	1908.70	305 ₹ 1,14,375	119.05 44643.75	-	0 0	0 0	0 0
27 Nov	1910.20	305 ₹ 1,14,375	119.05 44643.75	-	0 0	0 0	0 0
26 Nov	1871.10	305 ₹ 1,14,375	119.05 44643.75	-	0 0	0 0	0 0
24 Nov	1808.20	305 ₹ 1,14,375	119.05 44643.75	-	4 1,500	1 375	1 375
14 Oct	1700.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1716.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1713.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1686.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1662.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1613.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1520 expiring on 30DEC2025

Delta for 1520 CE is -

Historical price for 1520 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 426.05, which was 121.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 426.05, which was 121.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 426.05, which was 121.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 426.05, which was 121.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 426.05, which was 121.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 426.05, which was 121.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 305, which was 119.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 305, which was 119.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 305, which was 119.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 305, which was 119.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 305, which was 119.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 14 Oct COFORGE was trading at 1700.50. 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 13 Oct COFORGE was trading at 1716.00. 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 8 Oct COFORGE was trading at 1713.70. 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 7 Oct COFORGE was trading at 1686.50. 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 6 Oct COFORGE was trading at 1662.40. 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 3 Oct COFORGE was trading at 1613.10. 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

COFORGE 30DEC2025 1520 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	0.7 ₹ 262.5	-0.3 -112.50	-	0 0	0 0	14 5,250
11 Dec	1841.40	0.7 ₹ 262.5	-0.3 -112.50	39.11	21 7,875	10 3,750	18 6,750
10 Dec	1820.20	1 ₹ 375	0.3 112.50	38.34	8 3,000	4 1,500	10 3,750
9 Dec	1873.50	0.7 ₹ 262.5	0.2 75.00	39.79	8 3,000	-2 -750	10 3,750
8 Dec	1951.30	0.5 ₹ 187.5	0 0.00	-	0 0	0 0	12 4,500
4 Dec	1966.20	0.5 ₹ 187.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1902.60	0.5 ₹ 187.5	0 0.00	34.81	2 750	0 0	14 5,250
28 Nov	1908.70	0.5 ₹ 187.5	-0.15 -56.25	33.76	5 1,875	2 750	16 6,000
27 Nov	1910.20	0.65 ₹ 243.75	-0.35 -131.25	34.25	8 3,000	3 1,125	13 4,875
26 Nov	1871.10	1 ₹ 375	-3.3 -1237.50	33.31	8 3,000	6 2,250	8 3,000
24 Nov	1808.20	91.95 ₹ 34,481.25	0 0.00	14.58	0 0	0 0	0 0
14 Oct	1700.50	91.95 ₹ 34,481.25	0 0.00	-	0 0	0 0	0 0
13 Oct	1716.00	91.95 ₹ 34,481.25	0 0.00	-	0 0	0 0	0 0
8 Oct	1713.70	91.95 ₹ 34,481.25	0 0.00	-	0 0	0 0	0 0
7 Oct	1686.50	91.95 ₹ 34,481.25	0 0.00	-	0 0	0 0	0 0
6 Oct	1662.40	91.95 ₹ 34,481.25	0 0.00	-	0 0	0 0	0 0
3 Oct	1613.10	91.95 ₹ 34,481.25	0 0.00	4.30	0 0	0 0	0 0

For Coforge Limited - strike price 1520 expiring on 30DEC2025

Delta for 1520 PE is -

Historical price for 1520 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 39.11, the open interest changed by 10 which increased total open position to 18

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 1, which was 0.3 higher than the previous day. The implied volatity was 38.34, the open interest changed by 4 which increased total open position to 10

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 0.7, which was 0.2 higher than the previous day. The implied volatity was 39.79, the open interest changed by -2 which decreased total open position to 10

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 0.5, 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 Dec COFORGE was trading at 1902.60. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 34.81, the open interest changed by 0 which decreased total open position to 14

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 33.76, the open interest changed by 2 which increased total open position to 16

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 34.25, the open interest changed by 3 which increased total open position to 13

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 1, which was -3.3 lower than the previous day. The implied volatity was 33.31, the open interest changed by 6 which increased total open position to 8

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 91.95, which was 0 lower than the previous day. The implied volatity was 14.58, the open interest changed by 0 which decreased total open position to 0

On 14 Oct COFORGE was trading at 1700.50. The strike last trading price was 91.95, 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 Oct COFORGE was trading at 1716.00. The strike last trading price was 91.95, 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 Oct COFORGE was trading at 1713.70. The strike last trading price was 91.95, 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 Oct COFORGE was trading at 1686.50. The strike last trading price was 91.95, 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 Oct COFORGE was trading at 1662.40. The strike last trading price was 91.95, 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 3 Oct COFORGE was trading at 1613.10. The strike last trading price was 91.95, which was 0 lower than the previous day. The implied volatity was 4.30, the open interest changed by 0 which decreased total open position to 0

Related Pages for COFORGE

COFORGE

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD