COFORGE

Coforge Limited

1678.1 -16.10 (-0.95%)

L: 1660.2 H: 1694.8

Back to Option Chain

Historical option data for COFORGE
29 Jan 2026 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 24-FEB-2026 1660 CE
Delta: 0.61 Vega: 1.72 Theta: -1.19 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1678.10	66.2 ₹ 24,825	-6.5 -2437.50	28.15	1,211 4,54,125	48 18,000	1,398 5,24,250
28 Jan	1694.20	72 ₹ 27,000	5.7 2137.50	26.45	1,066 3,99,750	129 48,375	1,350 5,06,250
27 Jan	1664.30	67.95 ₹ 25,481.25	12.9 4837.50	30.5	2,567 9,62,625	812 3,04,500	1,191 4,46,625
23 Jan	1636.40	56.9 ₹ 21,337.5	-40.1 -15037.50	30.21	930 3,48,750	207 77,625	370 1,38,750
22 Jan	1687.70	97 ₹ 36,375	19.35 7256.25	36.17	379 1,42,125	17 6,375	158 59,250

21 Jan	1669.20	78.05 ₹ 29,268.75	-42.15 -15806.25	32.91	355 1,33,125	114 42,750	138 51,750
20 Jan	1693.70	120.2 ₹ 45,075	0 0.00	-	0 0	0 0	24 9,000
19 Jan	1728.00	120.2 ₹ 45,075	0 0.00	33.97	3 1,125	0 0	27 10,125
16 Jan	1732.30	120.2 ₹ 45,075	15.15 5681.25	29.97	6 2,250	-4 -1,500	28 10,500
14 Jan	1681.60	105.05 ₹ 39,393.75	0 0.00	36.5	1 375	0 0	33 12,375
13 Jan	1708.50	105.05 ₹ 39,393.75	12.75 4781.25	29.05	3 1,125	-2 -750	34 12,750
12 Jan	1697.10	92.3 ₹ 34,612.5	3.5 1312.50	26.22	9 3,375	-2 -750	37 13,875
9 Jan	1681.60	88.8 ₹ 33,300	8.7 3262.50	28.65	13 4,875	-2 -750	40 15,000
8 Jan	1647.00	80.25 ₹ 30,093.75	-15.45 -5793.75	32.15	7 2,625	4 1,500	42 15,750
7 Jan	1701.50	95.7 ₹ 35,887.5	18.85 7068.75	24.03	6 2,250	2 750	38 14,250
6 Jan	1657.10	76.85 ₹ 28,818.75	-0.15 -56.25	28.01	21 7,875	11 4,125	35 13,125
5 Jan	1642.00	77 ₹ 28,875	-7.65 -2868.75	30.84	15 5,625	10 3,750	23 8,625
2 Jan	1650.30	86.5 ₹ 32,437.5	-25.15 -9431.25	31.12	19 7,125	13 4,875	13 4,875
1 Jan	1655.80	111.65 ₹ 41,868.75	0 0.00	-	0 0	0 0	0 0
31 Dec	1663.00	111.65 ₹ 41,868.75	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1660 expiring on 24FEB2026

Delta for 1660 CE is 0.61

Historical price for 1660 CE is as follows

On 29 Jan COFORGE was trading at 1678.10. The strike last trading price was 66.2, which was -6.5 lower than the previous day. The implied volatity was 28.15, the open interest changed by 48 which increased total open position to 1398

On 28 Jan COFORGE was trading at 1694.20. The strike last trading price was 72, which was 5.7 higher than the previous day. The implied volatity was 26.45, the open interest changed by 129 which increased total open position to 1350

On 27 Jan COFORGE was trading at 1664.30. The strike last trading price was 67.95, which was 12.9 higher than the previous day. The implied volatity was 30.5, the open interest changed by 812 which increased total open position to 1191

On 23 Jan COFORGE was trading at 1636.40. The strike last trading price was 56.9, which was -40.1 lower than the previous day. The implied volatity was 30.21, the open interest changed by 207 which increased total open position to 370

On 22 Jan COFORGE was trading at 1687.70. The strike last trading price was 97, which was 19.35 higher than the previous day. The implied volatity was 36.17, the open interest changed by 17 which increased total open position to 158

On 21 Jan COFORGE was trading at 1669.20. The strike last trading price was 78.05, which was -42.15 lower than the previous day. The implied volatity was 32.91, the open interest changed by 114 which increased total open position to 138

On 20 Jan COFORGE was trading at 1693.70. The strike last trading price was 120.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 19 Jan COFORGE was trading at 1728.00. The strike last trading price was 120.2, which was 0 lower than the previous day. The implied volatity was 33.97, the open interest changed by 0 which decreased total open position to 27

On 16 Jan COFORGE was trading at 1732.30. The strike last trading price was 120.2, which was 15.15 higher than the previous day. The implied volatity was 29.97, the open interest changed by -4 which decreased total open position to 28

On 14 Jan COFORGE was trading at 1681.60. The strike last trading price was 105.05, which was 0 lower than the previous day. The implied volatity was 36.5, the open interest changed by 0 which decreased total open position to 33

On 13 Jan COFORGE was trading at 1708.50. The strike last trading price was 105.05, which was 12.75 higher than the previous day. The implied volatity was 29.05, the open interest changed by -2 which decreased total open position to 34

On 12 Jan COFORGE was trading at 1697.10. The strike last trading price was 92.3, which was 3.5 higher than the previous day. The implied volatity was 26.22, the open interest changed by -2 which decreased total open position to 37

On 9 Jan COFORGE was trading at 1681.60. The strike last trading price was 88.8, which was 8.7 higher than the previous day. The implied volatity was 28.65, the open interest changed by -2 which decreased total open position to 40

On 8 Jan COFORGE was trading at 1647.00. The strike last trading price was 80.25, which was -15.45 lower than the previous day. The implied volatity was 32.15, the open interest changed by 4 which increased total open position to 42

On 7 Jan COFORGE was trading at 1701.50. The strike last trading price was 95.7, which was 18.85 higher than the previous day. The implied volatity was 24.03, the open interest changed by 2 which increased total open position to 38

On 6 Jan COFORGE was trading at 1657.10. The strike last trading price was 76.85, which was -0.15 lower than the previous day. The implied volatity was 28.01, the open interest changed by 11 which increased total open position to 35

On 5 Jan COFORGE was trading at 1642.00. The strike last trading price was 77, which was -7.65 lower than the previous day. The implied volatity was 30.84, the open interest changed by 10 which increased total open position to 23

On 2 Jan COFORGE was trading at 1650.30. The strike last trading price was 86.5, which was -25.15 lower than the previous day. The implied volatity was 31.12, the open interest changed by 13 which increased total open position to 13

On 1 Jan COFORGE was trading at 1655.80. The strike last trading price was 111.65, 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 31 Dec COFORGE was trading at 1663.00. The strike last trading price was 111.65, 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 24FEB2026 1660 PE
Delta: -0.41 Vega: 1.74 Theta: -0.97 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1678.10	48.5 ₹ 18,187.5	8.4 3150.00	35.08	962 3,60,750	15 5,625	424 1,59,000
28 Jan	1694.20	41.2 ₹ 15,450	-13.3 -4987.50	33.15	725 2,71,875	56 21,000	410 1,53,750
27 Jan	1664.30	53.5 ₹ 20,062.5	-21.35 -8006.25	35.05	906 3,39,750	85 31,875	365 1,36,875
23 Jan	1636.40	72 ₹ 27,000	11.9 4462.50	36.19	830 3,11,250	97 36,375	278 1,04,250
22 Jan	1687.70	62.55 ₹ 23,456.25	-11.75 -4406.25	41.57	607 2,27,625	-56 -21,000	176 66,000
21 Jan	1669.20	76.85 ₹ 28,818.75	15.85 5943.75	43.46	574 2,15,250	231 86,625	233 87,375
20 Jan	1693.70	61 ₹ 22,875	-3 -1125.00	-	0 0	0 0	2 750
19 Jan	1728.00	61 ₹ 22,875	-3 -1125.00	-	0 0	0 0	2 750
16 Jan	1732.30	61 ₹ 22,875	-3 -1125.00	-	0 0	0 0	2 750
14 Jan	1681.60	61 ₹ 22,875	-3 -1125.00	36.5	1 375	0 0	1 375
13 Jan	1708.50	64 ₹ 24,000	-37.4 -14025.00	-	0 0	0 0	0 0
12 Jan	1697.10	64 ₹ 24,000	-37.4 -14025.00	-	0 0	0 0	1 375
9 Jan	1681.60	64 ₹ 24,000	-37.4 -14025.00	-	0 0	0 0	1 375
8 Jan	1647.00	64 ₹ 24,000	-37.4 -14025.00	-	0 0	0 0	1 375
7 Jan	1701.50	64 ₹ 24,000	-37.4 -14025.00	38.39	1 375	0 0	0 0
6 Jan	1657.10	101.4 ₹ 38,025	0 0.00	0.86	0 0	0 0	0 0
5 Jan	1642.00	101.4 ₹ 38,025	0 0.00	0.26	0 0	0 0	0 0
2 Jan	1650.30	101.4 ₹ 38,025	0 0.00	0.74	0 0	0 0	0 0
1 Jan	1655.80	101.4 ₹ 38,025	0 0.00	1.01	0 0	0 0	0 0
31 Dec	1663.00	101.4 ₹ 38,025	0 0.00	1.29	0 0	0 0	0 0

For Coforge Limited - strike price 1660 expiring on 24FEB2026

Delta for 1660 PE is -0.41

Historical price for 1660 PE is as follows

On 29 Jan COFORGE was trading at 1678.10. The strike last trading price was 48.5, which was 8.4 higher than the previous day. The implied volatity was 35.08, the open interest changed by 15 which increased total open position to 424

On 28 Jan COFORGE was trading at 1694.20. The strike last trading price was 41.2, which was -13.3 lower than the previous day. The implied volatity was 33.15, the open interest changed by 56 which increased total open position to 410

On 27 Jan COFORGE was trading at 1664.30. The strike last trading price was 53.5, which was -21.35 lower than the previous day. The implied volatity was 35.05, the open interest changed by 85 which increased total open position to 365

On 23 Jan COFORGE was trading at 1636.40. The strike last trading price was 72, which was 11.9 higher than the previous day. The implied volatity was 36.19, the open interest changed by 97 which increased total open position to 278

On 22 Jan COFORGE was trading at 1687.70. The strike last trading price was 62.55, which was -11.75 lower than the previous day. The implied volatity was 41.57, the open interest changed by -56 which decreased total open position to 176

On 21 Jan COFORGE was trading at 1669.20. The strike last trading price was 76.85, which was 15.85 higher than the previous day. The implied volatity was 43.46, the open interest changed by 231 which increased total open position to 233

On 20 Jan COFORGE was trading at 1693.70. The strike last trading price was 61, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Jan COFORGE was trading at 1728.00. The strike last trading price was 61, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Jan COFORGE was trading at 1732.30. The strike last trading price was 61, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Jan COFORGE was trading at 1681.60. The strike last trading price was 61, which was -3 lower than the previous day. The implied volatity was 36.5, the open interest changed by 0 which decreased total open position to 1

On 13 Jan COFORGE was trading at 1708.50. The strike last trading price was 64, which was -37.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan COFORGE was trading at 1697.10. The strike last trading price was 64, which was -37.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Jan COFORGE was trading at 1681.60. The strike last trading price was 64, which was -37.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Jan COFORGE was trading at 1647.00. The strike last trading price was 64, which was -37.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 7 Jan COFORGE was trading at 1701.50. The strike last trading price was 64, which was -37.4 lower than the previous day. The implied volatity was 38.39, the open interest changed by 0 which decreased total open position to 0

On 6 Jan COFORGE was trading at 1657.10. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0

On 5 Jan COFORGE was trading at 1642.00. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0

On 2 Jan COFORGE was trading at 1650.30. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0

On 1 Jan COFORGE was trading at 1655.80. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0

On 31 Dec COFORGE was trading at 1663.00. The strike last trading price was 101.4, which was 0 lower than the previous day. The implied volatity was 1.29, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD