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 1660 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	299.5 ₹ 1,12,312.5	114.4 42900.00	-	0 0	0 0	2 750
11 Dec	1841.40	299.5 ₹ 1,12,312.5	114.4 42900.00	-	0 0	0 0	2 750
10 Dec	1820.20	299.5 ₹ 1,12,312.5	114.4 42900.00	-	0 0	0 0	2 750
9 Dec	1873.50	299.5 ₹ 1,12,312.5	114.4 42900.00	-	0 0	0 0	0 0
8 Dec	1951.30	299.5 ₹ 1,12,312.5	114.4 42900.00	-	0 0	0 0	2 750
5 Dec	1977.90	299.5 ₹ 1,12,312.5	114.4 42900.00	-	0 0	0 0	0 0
4 Dec	1966.20	299.5 ₹ 1,12,312.5	114.4 42900.00	-	6 2,250	3 1,125	5 1,875
3 Dec	1912.50	185.1 ₹ 69,412.5	18.85 7068.75	-	0 0	0 0	0 0
2 Dec	1913.90	185.1 ₹ 69,412.5	18.85 7068.75	-	0 0	0 0	0 0
1 Dec	1902.60	185.1 ₹ 69,412.5	18.85 7068.75	-	0 0	0 0	0 0
28 Nov	1908.70	185.1 ₹ 69,412.5	18.85 7068.75	-	0 0	0 0	0 0
27 Nov	1910.20	185.1 ₹ 69,412.5	18.85 7068.75	-	0 0	0 0	0 0
26 Nov	1871.10	185.1 ₹ 69,412.5	18.85 7068.75	-	0 0	1 375	0 0
25 Nov	1831.70	185.1 ₹ 69,412.5	18.85 7068.75	-	2 750	1 375	2 750
24 Nov	1808.20	166.25 ₹ 62,343.75	-57.05 -21393.75	-	0 0	1 375	0 0
21 Nov	1797.50	166.25 ₹ 62,343.75	-57.05 -21393.75	27.91	1 375	0 0	0 0

20 Nov	1846.10	223.3 ₹ 83,737.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1858.20	223.3 ₹ 83,737.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1784.30	223.3 ₹ 83,737.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1801.10	223.3 ₹ 83,737.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1799.60	223.3 ₹ 83,737.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1810.20	223.3 ₹ 83,737.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1827.70	223.3 ₹ 83,737.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1797.10	223.3 ₹ 83,737.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1757.60	223.3 ₹ 83,737.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1740.20	223.3 ₹ 83,737.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1797.40	223.3 ₹ 83,737.5	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1660 expiring on 30DEC2025

Delta for 1660 CE is -

Historical price for 1660 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 299.5, which was 114.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 299.5, which was 114.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 299.5, which was 114.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 299.5, which was 114.4 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 299.5, which was 114.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 299.5, which was 114.4 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 299.5, which was 114.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 185.1, which was 18.85 higher 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 185.1, which was 18.85 higher 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 185.1, which was 18.85 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 185.1, which was 18.85 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 185.1, which was 18.85 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 185.1, which was 18.85 higher 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 185.1, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 166.25, which was -57.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 166.25, which was -57.05 lower than the previous day. The implied volatity was 27.91, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 1660 PE
Delta: -0.04 Vega: 0.38 Theta: -0.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	2.3 ₹ 862.5	-1.45 -543.75	30.58	43 16,125	-10 -3,750	60 22,500
11 Dec	1841.40	3.7 ₹ 1,387.5	-2.35 -881.25	31.92	59 22,125	-6 -2,250	68 25,500
10 Dec	1820.20	6.15 ₹ 2,306.25	3.25 1218.75	32.77	108 40,500	4 1,500	68 25,500
9 Dec	1873.50	2.75 ₹ 1,031.25	2.15 806.25	31.64	84 31,500	1 375	64 24,000
8 Dec	1951.30	0.6 ₹ 225	-0.5 -187.50	30.50	1 375	0 0	64 24,000
5 Dec	1977.90	1.1 ₹ 412.5	0 0.00	33.38	3 1,125	0 0	67 25,125
4 Dec	1966.20	1.1 ₹ 412.5	-0.35 -131.25	32.06	24 9,000	-20 -7,500	69 25,875
3 Dec	1912.50	1.45 ₹ 543.75	-0.45 -168.75	28.98	8 3,000	0 0	89 33,375
2 Dec	1913.90	1.9 ₹ 712.5	-0.75 -281.25	-	0 0	20 7,500	0 0
1 Dec	1902.60	1.9 ₹ 712.5	-0.75 -281.25	28.73	24 9,000	0 0	69 25,875
28 Nov	1908.70	2.65 ₹ 993.75	0.2 75.00	29.20	1 375	0 0	70 26,250
27 Nov	1910.20	2.45 ₹ 918.75	-1.8 -675.00	28.15	72 27,000	-10 -3,750	69 25,875
26 Nov	1871.10	4.15 ₹ 1,556.25	-4.6 -1725.00	27.78	106 39,750	20 7,500	78 29,250
25 Nov	1831.70	8.35 ₹ 3,131.25	-5.75 -2156.25	28.50	86 32,250	38 14,250	58 21,750
24 Nov	1808.20	14.1 ₹ 5,287.5	-2.95 -1106.25	30.87	26 9,750	8 3,000	15 5,625
21 Nov	1797.50	16.5 ₹ 6,187.5	-39.6 -14850.00	29.85	9 3,375	6 2,250	6 2,250
20 Nov	1846.10	56.1 ₹ 21,037.5	0 0.00	9.25	0 0	0 0	0 0
19 Nov	1858.20	56.1 ₹ 21,037.5	0 0.00	9.70	0 0	0 0	0 0
18 Nov	1784.30	56.1 ₹ 21,037.5	0 0.00	6.65	0 0	0 0	0 0
17 Nov	1801.10	56.1 ₹ 21,037.5	0 0.00	7.30	0 0	0 0	0 0
14 Nov	1799.60	56.1 ₹ 21,037.5	0 0.00	7.14	0 0	0 0	0 0
13 Nov	1810.20	56.1 ₹ 21,037.5	0 0.00	7.40	0 0	0 0	0 0
12 Nov	1827.70	56.1 ₹ 21,037.5	0 0.00	7.77	0 0	0 0	0 0
11 Nov	1797.10	56.1 ₹ 21,037.5	0 0.00	6.39	0 0	0 0	0 0
10 Nov	1757.60	56.1 ₹ 21,037.5	0 0.00	4.95	0 0	0 0	0 0
7 Nov	1740.20	56.1 ₹ 21,037.5	0 0.00	4.21	0 0	0 0	0 0
29 Oct	1797.40	56.1 ₹ 21,037.5	0 0.00	6.19	0 0	0 0	0 0

For Coforge Limited - strike price 1660 expiring on 30DEC2025

Delta for 1660 PE is -0.04

Historical price for 1660 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 2.3, which was -1.45 lower than the previous day. The implied volatity was 30.58, the open interest changed by -10 which decreased total open position to 60

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 3.7, which was -2.35 lower than the previous day. The implied volatity was 31.92, the open interest changed by -6 which decreased total open position to 68

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 6.15, which was 3.25 higher than the previous day. The implied volatity was 32.77, the open interest changed by 4 which increased total open position to 68

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 2.75, which was 2.15 higher than the previous day. The implied volatity was 31.64, the open interest changed by 1 which increased total open position to 64

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 0.6, which was -0.5 lower than the previous day. The implied volatity was 30.50, the open interest changed by 0 which decreased total open position to 64

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 33.38, the open interest changed by 0 which decreased total open position to 67

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 32.06, the open interest changed by -20 which decreased total open position to 69

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 28.98, the open interest changed by 0 which decreased total open position to 89

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 1.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 1.9, which was -0.75 lower than the previous day. The implied volatity was 28.73, the open interest changed by 0 which decreased total open position to 69

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 2.65, which was 0.2 higher than the previous day. The implied volatity was 29.20, the open interest changed by 0 which decreased total open position to 70

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 2.45, which was -1.8 lower than the previous day. The implied volatity was 28.15, the open interest changed by -10 which decreased total open position to 69

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 4.15, which was -4.6 lower than the previous day. The implied volatity was 27.78, the open interest changed by 20 which increased total open position to 78

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 8.35, which was -5.75 lower than the previous day. The implied volatity was 28.50, the open interest changed by 38 which increased total open position to 58

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 14.1, which was -2.95 lower than the previous day. The implied volatity was 30.87, the open interest changed by 8 which increased total open position to 15

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 16.5, which was -39.6 lower than the previous day. The implied volatity was 29.85, the open interest changed by 6 which increased total open position to 6

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 56.1, which was 0 lower than the previous day. The implied volatity was 9.25, 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 56.1, which was 0 lower than the previous day. The implied volatity was 9.70, 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 56.1, which was 0 lower than the previous day. The implied volatity was 6.65, 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 56.1, which was 0 lower than the previous day. The implied volatity was 7.30, 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 56.1, which was 0 lower than the previous day. The implied volatity was 7.14, 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 56.1, which was 0 lower than the previous day. The implied volatity was 7.40, 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 56.1, which was 0 lower than the previous day. The implied volatity was 7.77, 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 56.1, which was 0 lower than the previous day. The implied volatity was 6.39, 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 56.1, which was 0 lower than the previous day. The implied volatity was 4.95, 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 56.1, which was 0 lower than the previous day. The implied volatity was 4.21, 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 56.1, which was 0 lower than the previous day. The implied volatity was 6.19, 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