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 1560 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	164.5 ₹ 61,687.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1841.40	164.5 ₹ 61,687.5	0 0.00	-	0 0	0 0	0 0

10 Dec	1820.20	164.5 ₹ 61,687.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1873.50	164.5 ₹ 61,687.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1951.30	164.5 ₹ 61,687.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1977.90	164.5 ₹ 61,687.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1966.20	164.5 ₹ 61,687.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1913.90	164.5 ₹ 61,687.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1902.60	164.5 ₹ 61,687.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1908.70	164.5 ₹ 61,687.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1910.20	164.5 ₹ 61,687.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1871.10	164.5 ₹ 61,687.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1831.70	164.5 ₹ 61,687.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1808.20	164.5 ₹ 61,687.5	0 0.00	-	0 0	0 0	0 0
21 Oct	1741.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1747.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1734.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
10 Oct	1722.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1720.10	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 1560 expiring on 30DEC2025

Delta for 1560 CE is -

Historical price for 1560 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 164.5, 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 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 164.5, 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 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 164.5, 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 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 164.5, 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 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 164.5, 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 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 164.5, 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 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 164.5, 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 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 164.5, 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 164.5, 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 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 164.5, 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 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 164.5, 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 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 164.5, 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 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 164.5, 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 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 164.5, 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 21 Oct COFORGE was trading at 1741.50. 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 20 Oct COFORGE was trading at 1747.40. 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 17 Oct COFORGE was trading at 1734.90. 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 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 10 Oct COFORGE was trading at 1722.30. 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 Oct COFORGE was trading at 1720.10. 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 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 1560 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	0.35 ₹ 131.25	0 0.00	-	0 0	0 0	35 13,125
11 Dec	1841.40	0.35 ₹ 131.25	0 0.00	-	0 0	0 0	35 13,125
10 Dec	1820.20	0.35 ₹ 131.25	0 0.00	-	0 0	0 0	35 13,125
9 Dec	1873.50	0.35 ₹ 131.25	0 0.00	32.53	1 375	0 0	35 13,125
8 Dec	1951.30	0.35 ₹ 131.25	0 0.00	-	0 0	0 0	35 13,125
5 Dec	1977.90	0.35 ₹ 131.25	0 0.00	37.28	3 1,125	-2 -750	36 13,500
4 Dec	1966.20	0.35 ₹ 131.25	-0.25 -93.75	-	23 8,625	2 750	38 14,250
2 Dec	1913.90	0.6 ₹ 225	0 0.00	33.52	1 375	0 0	37 13,875
1 Dec	1902.60	0.6 ₹ 225	0 0.00	32.45	1 375	0 0	38 14,250
28 Nov	1908.70	0.6 ₹ 225	-0.9 -337.50	-	0 0	-25 -9,375	0 0
27 Nov	1910.20	0.6 ₹ 225	-0.9 -337.50	30.53	48 18,000	-23 -8,625	40 15,000
26 Nov	1871.10	1.45 ₹ 543.75	-1.55 -581.25	31.56	74 27,750	26 9,750	63 23,625
25 Nov	1831.70	3 ₹ 1,125	-2 -750.00	32.03	66 24,750	19 7,125	36 13,500
24 Nov	1808.20	5 ₹ 1,875	-104.9 -39337.50	33.38	22 8,250	16 6,000	16 6,000
21 Oct	1741.50	109.9 ₹ 41,212.5	0 0.00	7.08	0 0	0 0	0 0
20 Oct	1747.40	109.9 ₹ 41,212.5	0 0.00	-	0 0	0 0	0 0
17 Oct	1734.90	109.9 ₹ 41,212.5	0 0.00	-	0 0	0 0	0 0
14 Oct	1700.50	109.9 ₹ 41,212.5	0 0.00	5.93	0 0	0 0	0 0
13 Oct	1716.00	109.9 ₹ 41,212.5	0 0.00	-	0 0	0 0	0 0
10 Oct	1722.30	109.9 ₹ 41,212.5	0 0.00	6.42	0 0	0 0	0 0
9 Oct	1720.10	109.9 ₹ 41,212.5	0 0.00	6.37	0 0	0 0	0 0
8 Oct	1713.70	109.9 ₹ 41,212.5	0 0.00	6.08	0 0	0 0	0 0
7 Oct	1686.50	109.9 ₹ 41,212.5	0 0.00	-	0 0	0 0	0 0
6 Oct	1662.40	109.9 ₹ 41,212.5	0 0.00	-	0 0	0 0	0 0
3 Oct	1613.10	109.9 ₹ 41,212.5	0 0.00	2.97	0 0	0 0	0 0

For Coforge Limited - strike price 1560 expiring on 30DEC2025

Delta for 1560 PE is -

Historical price for 1560 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 32.53, the open interest changed by 0 which decreased total open position to 35

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 37.28, the open interest changed by -2 which decreased total open position to 36

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 38

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 33.52, the open interest changed by 0 which decreased total open position to 37

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 32.45, the open interest changed by 0 which decreased total open position to 38

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 0.6, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 0.6, which was -0.9 lower than the previous day. The implied volatity was 30.53, the open interest changed by -23 which decreased total open position to 40

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 1.45, which was -1.55 lower than the previous day. The implied volatity was 31.56, the open interest changed by 26 which increased total open position to 63

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 3, which was -2 lower than the previous day. The implied volatity was 32.03, the open interest changed by 19 which increased total open position to 36

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 5, which was -104.9 lower than the previous day. The implied volatity was 33.38, the open interest changed by 16 which increased total open position to 16

On 21 Oct COFORGE was trading at 1741.50. The strike last trading price was 109.9, which was 0 lower than the previous day. The implied volatity was 7.08, the open interest changed by 0 which decreased total open position to 0

On 20 Oct COFORGE was trading at 1747.40. The strike last trading price was 109.9, 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 Oct COFORGE was trading at 1734.90. The strike last trading price was 109.9, 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 Oct COFORGE was trading at 1700.50. The strike last trading price was 109.9, which was 0 lower than the previous day. The implied volatity was 5.93, 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 109.9, 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 10 Oct COFORGE was trading at 1722.30. The strike last trading price was 109.9, which was 0 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0

On 9 Oct COFORGE was trading at 1720.10. The strike last trading price was 109.9, which was 0 lower than the previous day. The implied volatity was 6.37, 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 109.9, which was 0 lower than the previous day. The implied volatity was 6.08, 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 109.9, 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 109.9, 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 109.9, which was 0 lower than the previous day. The implied volatity was 2.97, 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