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 1580 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0
11 Dec	1841.40	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0
10 Dec	1820.20	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0
9 Dec	1873.50	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0
8 Dec	1951.30	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0
5 Dec	1977.90	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1966.20	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0
3 Dec	1912.50	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1913.90	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1902.60	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0
28 Nov	1908.70	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1910.20	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0
26 Nov	1871.10	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0

25 Nov	1831.70	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1808.20	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1797.50	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1846.10	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1858.20	280.65 ₹ 1,05,243.75	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1580 expiring on 30DEC2025

Delta for 1580 CE is -

Historical price for 1580 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, 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 Dec COFORGE was trading at 1912.50. The strike last trading price was 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, 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 280.65, 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 Nov COFORGE was trading at 1797.50. The strike last trading price was 280.65, 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 Nov COFORGE was trading at 1846.10. The strike last trading price was 280.65, 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 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 280.65, 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 1580 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	2.75 ₹ 1,031.25	1.95 731.25	-	0 0	0 0	38 14,250
11 Dec	1841.40	2.75 ₹ 1,031.25	1.95 731.25	40.37	1 375	0 0	37 13,875
10 Dec	1820.20	0.8 ₹ 300	0 0.00	-	0 0	0 0	37 13,875
9 Dec	1873.50	0.8 ₹ 300	0 0.00	-	0 0	0 0	0 0
8 Dec	1951.30	0.8 ₹ 300	0 0.00	-	0 0	0 0	37 13,875
5 Dec	1977.90	0.8 ₹ 300	0 0.00	-	0 0	0 0	0 0
4 Dec	1966.20	0.8 ₹ 300	0 0.00	37.81	1 375	0 0	37 13,875
3 Dec	1912.50	0.8 ₹ 300	0.2 75.00	33.77	25 9,375	-11 -4,125	37 13,875
2 Dec	1913.90	0.6 ₹ 225	-0.4 -150.00	-	0 0	10 3,750	0 0
1 Dec	1902.60	0.6 ₹ 225	-0.4 -150.00	30.65	14 5,250	0 0	38 14,250
28 Nov	1908.70	1 ₹ 375	0.1 37.50	31.65	16 6,000	1 375	41 15,375
27 Nov	1910.20	0.9 ₹ 337.5	-0.8 -300.00	30.50	2 750	0 0	40 15,000
26 Nov	1871.10	1.7 ₹ 637.5	-1.65 -618.75	30.54	35 13,125	-27 -10,125	41 15,375
25 Nov	1831.70	3.35 ₹ 1,256.25	-2.25 -843.75	30.70	77 28,875	-3 -1,125	68 25,500
24 Nov	1808.20	5.75 ₹ 2,156.25	-1.25 -468.75	32.28	46 17,250	-6 -2,250	71 26,625
21 Nov	1797.50	6.6 ₹ 2,475	2.7 1012.50	30.85	77 28,875	48 18,000	76 28,500
20 Nov	1846.10	3.9 ₹ 1,462.5	-1 -375.00	31.35	45 16,875	-2 -750	28 10,500
19 Nov	1858.20	5.5 ₹ 2,062.5	-28.8 -10800.00	34.51	78 29,250	30 11,250	30 11,250

For Coforge Limited - strike price 1580 expiring on 30DEC2025

Delta for 1580 PE is -

Historical price for 1580 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 2.75, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 2.75, which was 1.95 higher than the previous day. The implied volatity was 40.37, the open interest changed by 0 which decreased total open position to 37

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 0.8, 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 0.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 0.8, 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 0.8, which was 0 lower than the previous day. The implied volatity was 37.81, the open interest changed by 0 which decreased total open position to 37

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 0.8, which was 0.2 higher than the previous day. The implied volatity was 33.77, the open interest changed by -11 which decreased total open position to 37

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 30.65, 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 1, which was 0.1 higher than the previous day. The implied volatity was 31.65, the open interest changed by 1 which increased total open position to 41

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 0.9, which was -0.8 lower than the previous day. The implied volatity was 30.50, the open interest changed by 0 which decreased total open position to 40

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 1.7, which was -1.65 lower than the previous day. The implied volatity was 30.54, the open interest changed by -27 which decreased total open position to 41

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 3.35, which was -2.25 lower than the previous day. The implied volatity was 30.70, the open interest changed by -3 which decreased total open position to 68

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 5.75, which was -1.25 lower than the previous day. The implied volatity was 32.28, the open interest changed by -6 which decreased total open position to 71

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 6.6, which was 2.7 higher than the previous day. The implied volatity was 30.85, the open interest changed by 48 which increased total open position to 76

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 3.9, which was -1 lower than the previous day. The implied volatity was 31.35, the open interest changed by -2 which decreased total open position to 28

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 5.5, which was -28.8 lower than the previous day. The implied volatity was 34.51, the open interest changed by 30 which increased total open position to 30

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