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 1620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	249.7 ₹ 93,637.5	-87.5 -32812.50	-	0 0	0 0	5 1,875
11 Dec	1841.40	249.7 ₹ 93,637.5	-87.5 -32812.50	-	0 0	0 0	5 1,875
10 Dec	1820.20	249.7 ₹ 93,637.5	-87.5 -32812.50	-	0 0	0 0	5 1,875
9 Dec	1873.50	249.7 ₹ 93,637.5	-87.5 -32812.50	-	8 3,000	2 750	3 1,125
8 Dec	1951.30	337.2 ₹ 1,26,450	17.5 6562.50	26.78	3 1,125	0 0	4 1,500
5 Dec	1977.90	319.7 ₹ 1,19,887.5	98.1 36787.50	-	0 0	3 1,125	0 0
4 Dec	1966.20	319.7 ₹ 1,19,887.5	98.1 36787.50	-	3 1,125	3 1,125	4 1,500
3 Dec	1912.50	221.6 ₹ 83,100	-29.55 -11081.25	-	0 0	0 0	0 0
2 Dec	1913.90	221.6 ₹ 83,100	-29.55 -11081.25	-	0 0	0 0	0 0
1 Dec	1902.60	221.6 ₹ 83,100	-29.55 -11081.25	-	0 0	0 0	0 0
28 Nov	1908.70	221.6 ₹ 83,100	-29.55 -11081.25	-	0 0	0 0	0 0
27 Nov	1910.20	221.6 ₹ 83,100	-29.55 -11081.25	-	0 0	0 0	0 0
26 Nov	1871.10	221.6 ₹ 83,100	-29.55 -11081.25	-	0 0	1 375	0 0
25 Nov	1831.70	221.6 ₹ 83,100	-29.55 -11081.25	-	1 375	0 0	0 0
24 Nov	1808.20	251.15 ₹ 94,181.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1797.50	251.15 ₹ 94,181.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1846.10	251.15 ₹ 94,181.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1858.20	251.15 ₹ 94,181.25	0 0.00	-	0 0	0 0	0 0

18 Nov	1784.30	251.15 ₹ 94,181.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1801.10	251.15 ₹ 94,181.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1799.60	251.15 ₹ 94,181.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1810.20	251.15 ₹ 94,181.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1827.70	251.15 ₹ 94,181.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1797.10	251.15 ₹ 94,181.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1757.60	251.15 ₹ 94,181.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1740.20	251.15 ₹ 94,181.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1797.40	251.15 ₹ 94,181.25	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1620 expiring on 30DEC2025

Delta for 1620 CE is -

Historical price for 1620 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 249.7, which was -87.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 249.7, which was -87.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 249.7, which was -87.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 249.7, which was -87.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 337.2, which was 17.5 higher than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 4

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 319.7, which was 98.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 319.7, which was 98.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 221.6, which was -29.55 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 221.6, which was -29.55 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 221.6, which was -29.55 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 221.6, which was -29.55 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 221.6, which was -29.55 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 221.6, which was -29.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 221.6, which was -29.55 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 251.15, 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 251.15, 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 251.15, 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 251.15, 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 18 Nov COFORGE was trading at 1784.30. The strike last trading price was 251.15, 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 Nov COFORGE was trading at 1801.10. The strike last trading price was 251.15, 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 Nov COFORGE was trading at 1799.60. The strike last trading price was 251.15, 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 Nov COFORGE was trading at 1810.20. The strike last trading price was 251.15, 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 Nov COFORGE was trading at 1827.70. The strike last trading price was 251.15, 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 Nov COFORGE was trading at 1797.10. The strike last trading price was 251.15, 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 Nov COFORGE was trading at 1757.60. The strike last trading price was 251.15, 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 Nov COFORGE was trading at 1740.20. The strike last trading price was 251.15, 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 29 Oct COFORGE was trading at 1797.40. The strike last trading price was 251.15, 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 1620 PE
Delta: -0.03 Vega: 0.26 Theta: -0.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	1.5 ₹ 562.5	-1.05 -393.75	33.50	11 4,125	5 1,875	37 13,875
11 Dec	1841.40	2.55 ₹ 956.25	-1 -375.00	34.69	37 13,875	9 3,375	32 12,000
10 Dec	1820.20	3.6 ₹ 1,350	2.55 956.25	34.12	127 47,625	-12 -4,500	27 10,125
9 Dec	1873.50	1.05 ₹ 393.75	-0.05 -18.75	31.16	2 750	0 0	38 14,250
8 Dec	1951.30	1.1 ₹ 412.5	0.1 37.50	-	0 0	0 0	38 14,250
5 Dec	1977.90	1.1 ₹ 412.5	0.1 37.50	-	0 0	0 0	0 0
4 Dec	1966.20	1.1 ₹ 412.5	0.1 37.50	35.87	1 375	0 0	38 14,250
3 Dec	1912.50	1 ₹ 375	-0.05 -18.75	31.07	2 750	0 0	38 14,250
2 Dec	1913.90	1.05 ₹ 393.75	-0.45 -168.75	-	0 0	0 0	0 0
1 Dec	1902.60	1.05 ₹ 393.75	-0.45 -168.75	29.09	3 1,125	0 0	38 14,250
28 Nov	1908.70	1.5 ₹ 562.5	0 0.00	29.99	24 9,000	-4 -1,500	39 14,625
27 Nov	1910.20	1.5 ₹ 562.5	-1.15 -431.25	29.33	3 1,125	-1 -375	43 16,125
26 Nov	1871.10	2.6 ₹ 975	-2.95 -1106.25	29.03	2 750	-1 -375	44 16,500
25 Nov	1831.70	5.55 ₹ 2,081.25	-2.9 -1087.50	29.89	18 6,750	10 3,750	44 16,500
24 Nov	1808.20	8.45 ₹ 3,168.75	2.65 993.75	30.88	26 9,750	13 4,875	34 12,750
21 Nov	1797.50	5.8 ₹ 2,175	-1.95 -731.25	-	0 0	5 1,875	0 0
20 Nov	1846.10	5.8 ₹ 2,175	-1.95 -731.25	30.11	5 1,875	4 1,500	20 7,500
19 Nov	1858.20	7.75 ₹ 2,906.25	-36.6 -13725.00	33.38	21 7,875	17 6,375	17 6,375
18 Nov	1784.30	44.35 ₹ 16,631.25	0 0.00	8.14	0 0	0 0	0 0
17 Nov	1801.10	44.35 ₹ 16,631.25	0 0.00	8.96	0 0	0 0	0 0
14 Nov	1799.60	44.35 ₹ 16,631.25	0 0.00	8.76	0 0	0 0	0 0
13 Nov	1810.20	44.35 ₹ 16,631.25	0 0.00	8.98	0 0	0 0	0 0
12 Nov	1827.70	44.35 ₹ 16,631.25	0 0.00	9.32	0 0	0 0	0 0
11 Nov	1797.10	44.35 ₹ 16,631.25	0 0.00	8.42	0 0	0 0	0 0
10 Nov	1757.60	44.35 ₹ 16,631.25	0 0.00	6.94	0 0	0 0	0 0
7 Nov	1740.20	44.35 ₹ 16,631.25	0 0.00	5.77	0 0	0 0	0 0
29 Oct	1797.40	44.35 ₹ 16,631.25	0 0.00	7.54	0 0	0 0	0 0

For Coforge Limited - strike price 1620 expiring on 30DEC2025

Delta for 1620 PE is -0.03

Historical price for 1620 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 1.5, which was -1.05 lower than the previous day. The implied volatity was 33.50, the open interest changed by 5 which increased total open position to 37

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 2.55, which was -1 lower than the previous day. The implied volatity was 34.69, the open interest changed by 9 which increased total open position to 32

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 3.6, which was 2.55 higher than the previous day. The implied volatity was 34.12, the open interest changed by -12 which decreased total open position to 27

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 31.16, the open interest changed by 0 which decreased total open position to 38

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 1.1, which was 0.1 higher 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 1.1, which was 0.1 higher than the previous day. The implied volatity was 35.87, the open interest changed by 0 which decreased total open position to 38

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 31.07, the open interest changed by 0 which decreased total open position to 38

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 1.05, which was -0.45 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 1.05, which was -0.45 lower than the previous day. The implied volatity was 29.09, 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 1.5, which was 0 lower than the previous day. The implied volatity was 29.99, the open interest changed by -4 which decreased total open position to 39

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 1.5, which was -1.15 lower than the previous day. The implied volatity was 29.33, the open interest changed by -1 which decreased total open position to 43

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 2.6, which was -2.95 lower than the previous day. The implied volatity was 29.03, the open interest changed by -1 which decreased total open position to 44

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 5.55, which was -2.9 lower than the previous day. The implied volatity was 29.89, the open interest changed by 10 which increased total open position to 44

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 8.45, which was 2.65 higher than the previous day. The implied volatity was 30.88, the open interest changed by 13 which increased total open position to 34

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 5.8, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 5.8, which was -1.95 lower than the previous day. The implied volatity was 30.11, the open interest changed by 4 which increased total open position to 20

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 7.75, which was -36.6 lower than the previous day. The implied volatity was 33.38, the open interest changed by 17 which increased total open position to 17

On 18 Nov COFORGE was trading at 1784.30. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was 8.14, the open interest changed by 0 which decreased total open position to 0

On 17 Nov COFORGE was trading at 1801.10. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was 8.96, the open interest changed by 0 which decreased total open position to 0

On 14 Nov COFORGE was trading at 1799.60. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was 8.76, the open interest changed by 0 which decreased total open position to 0

On 13 Nov COFORGE was trading at 1810.20. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was 8.98, the open interest changed by 0 which decreased total open position to 0

On 12 Nov COFORGE was trading at 1827.70. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was 9.32, the open interest changed by 0 which decreased total open position to 0

On 11 Nov COFORGE was trading at 1797.10. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was 8.42, the open interest changed by 0 which decreased total open position to 0

On 10 Nov COFORGE was trading at 1757.60. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was 6.94, the open interest changed by 0 which decreased total open position to 0

On 7 Nov COFORGE was trading at 1740.20. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0

On 29 Oct COFORGE was trading at 1797.40. The strike last trading price was 44.35, which was 0 lower than the previous day. The implied volatity was 7.54, 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