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 1700 CE
Delta: 0.94 Vega: 0.49 Theta: -0.80 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	165.2 ₹ 61,950	12.15 4556.25	27.03	6 2,250	2 750	47 17,625
11 Dec	1841.40	151.1 ₹ 56,662.5	12.8 4800.00	-	20 7,500	7 2,625	41 15,375

10 Dec	1820.20	138.3 ₹ 51,862.5	-46.75 -17531.25	26.60	9 3,375	2 750	34 12,750
9 Dec	1873.50	185.05 ₹ 69,393.75	-65.75 -24656.25	30.01	2 750	0 0	32 12,000
8 Dec	1951.30	250.8 ₹ 94,050	-40.3 -15112.50	-	1 375	0 0	32 12,000
5 Dec	1977.90	291.1 ₹ 1,09,162.5	13.1 4912.50	41.15	1 375	0 0	32 12,000
4 Dec	1966.20	278 ₹ 1,04,250	61.1 22912.50	-	1 375	0 0	33 12,375
3 Dec	1912.50	216.9 ₹ 81,337.5	41.9 15712.50	-	0 0	0 0	0 0
2 Dec	1913.90	216.9 ₹ 81,337.5	41.9 15712.50	-	0 0	0 0	0 0
1 Dec	1902.60	216.9 ₹ 81,337.5	41.9 15712.50	-	0 0	0 0	0 0
28 Nov	1908.70	216.9 ₹ 81,337.5	41.9 15712.50	-	0 0	-1 -375	0 0
27 Nov	1910.20	216.9 ₹ 81,337.5	41.9 15712.50	-	26 9,750	-1 -375	33 12,375
26 Nov	1871.10	175 ₹ 65,625	20 7500.00	-	37 13,875	-13 -4,875	34 12,750
25 Nov	1831.70	155 ₹ 58,125	15.55 5831.25	24.16	5 1,875	-2 -750	48 18,000
24 Nov	1808.20	139.45 ₹ 52,293.75	10.45 3918.75	24.78	2 750	0 0	49 18,375
21 Nov	1797.50	129 ₹ 48,375	-59 -22125.00	24.29	39 14,625	37 13,875	49 18,375
20 Nov	1846.10	188 ₹ 70,500	8 3000.00	33.02	4 1,500	0 0	12 4,500
19 Nov	1858.20	180 ₹ 67,500	57.4 21525.00	-	24 9,000	-3 -1,125	13 4,875
18 Nov	1784.30	122.6 ₹ 45,975	-8.2 -3075.00	27.69	4 1,500	1 375	14 5,250
17 Nov	1801.10	130.8 ₹ 49,050	-2.35 -881.25	19.58	2 750	0 0	13 4,875
14 Nov	1799.60	133 ₹ 49,875	-12 -4500.00	19.59	29 10,875	10 3,750	14 5,250
13 Nov	1810.20	145 ₹ 54,375	40 15000.00	-	0 0	0 0	0 0
12 Nov	1827.70	145 ₹ 54,375	40 15000.00	-	0 0	1 375	0 0
11 Nov	1797.10	145 ₹ 54,375	40 15000.00	27.02	1 375	0 0	3 1,125
10 Nov	1757.60	105 ₹ 39,375	-92.5 -34687.50	-	0 0	3 1,125	0 0
7 Nov	1740.20	105 ₹ 39,375	-92.5 -34687.50	26.07	3 1,125	2 750	2 750
29 Oct	1797.40	197.5 ₹ 74,062.5	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is 0.94

Historical price for 1700 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 165.2, which was 12.15 higher than the previous day. The implied volatity was 27.03, the open interest changed by 2 which increased total open position to 47

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 151.1, which was 12.8 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 41

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 138.3, which was -46.75 lower than the previous day. The implied volatity was 26.60, the open interest changed by 2 which increased total open position to 34

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 185.05, which was -65.75 lower than the previous day. The implied volatity was 30.01, the open interest changed by 0 which decreased total open position to 32

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 250.8, which was -40.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 291.1, which was 13.1 higher than the previous day. The implied volatity was 41.15, the open interest changed by 0 which decreased total open position to 32

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 278, which was 61.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 216.9, which was 41.9 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 216.9, which was 41.9 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 216.9, which was 41.9 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 216.9, which was 41.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 216.9, which was 41.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 33

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 175, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 34

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 155, which was 15.55 higher than the previous day. The implied volatity was 24.16, the open interest changed by -2 which decreased total open position to 48

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 139.45, which was 10.45 higher than the previous day. The implied volatity was 24.78, the open interest changed by 0 which decreased total open position to 49

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 129, which was -59 lower than the previous day. The implied volatity was 24.29, the open interest changed by 37 which increased total open position to 49

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 188, which was 8 higher than the previous day. The implied volatity was 33.02, the open interest changed by 0 which decreased total open position to 12

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 180, which was 57.4 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 13

On 18 Nov COFORGE was trading at 1784.30. The strike last trading price was 122.6, which was -8.2 lower than the previous day. The implied volatity was 27.69, the open interest changed by 1 which increased total open position to 14

On 17 Nov COFORGE was trading at 1801.10. The strike last trading price was 130.8, which was -2.35 lower than the previous day. The implied volatity was 19.58, the open interest changed by 0 which decreased total open position to 13

On 14 Nov COFORGE was trading at 1799.60. The strike last trading price was 133, which was -12 lower than the previous day. The implied volatity was 19.59, the open interest changed by 10 which increased total open position to 14

On 13 Nov COFORGE was trading at 1810.20. The strike last trading price was 145, which was 40 higher 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 145, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov COFORGE was trading at 1797.10. The strike last trading price was 145, which was 40 higher than the previous day. The implied volatity was 27.02, the open interest changed by 0 which decreased total open position to 3

On 10 Nov COFORGE was trading at 1757.60. The strike last trading price was 105, which was -92.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 7 Nov COFORGE was trading at 1740.20. The strike last trading price was 105, which was -92.5 lower than the previous day. The implied volatity was 26.07, the open interest changed by 2 which increased total open position to 2

On 29 Oct COFORGE was trading at 1797.40. The strike last trading price was 197.5, 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

COFORGE 30DEC2025 1700 PE
Delta: -0.07 Vega: 0.58 Theta: -0.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	4 ₹ 1,500	-2.55 -956.25	28.67	332 1,24,500	-100 -37,500	634 2,37,750
11 Dec	1841.40	6.6 ₹ 2,475	-3.7 -1387.50	30.67	441 1,65,375	-47 -17,625	733 2,74,875
10 Dec	1820.20	10.3 ₹ 3,862.5	5.6 2100.00	31.46	616 2,31,000	158 59,250	781 2,92,875
9 Dec	1873.50	5 ₹ 1,875	2.9 1087.50	30.64	1,276 4,78,500	36 13,500	622 2,33,250
8 Dec	1951.30	1.9 ₹ 712.5	0.4 150.00	31.76	219 82,125	-2 -750	589 2,20,875
5 Dec	1977.90	1.5 ₹ 562.5	-0.15 -56.25	30.82	64 24,000	-5 -1,875	591 2,21,625
4 Dec	1966.20	1.55 ₹ 581.25	-1.35 -506.25	29.92	176 66,000	19 7,125	594 2,22,750
3 Dec	1912.50	2.9 ₹ 1,087.5	-0.25 -93.75	28.56	98 36,750	25 9,375	566 2,12,250
2 Dec	1913.90	3.15 ₹ 1,181.25	-0.55 -206.25	28.32	45 16,875	2 750	542 2,03,250
1 Dec	1902.60	3.5 ₹ 1,312.5	-0.1 -37.50	27.31	144 54,000	-76 -28,500	541 2,02,875
28 Nov	1908.70	3.5 ₹ 1,312.5	-0.55 -206.25	26.89	195 73,125	-25 -9,375	617 2,31,375
27 Nov	1910.20	4.1 ₹ 1,537.5	-2.85 -1068.75	27.13	378 1,41,750	-11 -4,125	642 2,40,750
26 Nov	1871.10	6.8 ₹ 2,550	-6.95 -2606.25	26.79	670 2,51,250	241 90,375	648 2,43,000
25 Nov	1831.70	13.5 ₹ 5,062.5	-7.25 -2718.75	27.89	614 2,30,250	17 6,375	407 1,52,625
24 Nov	1808.20	20.85 ₹ 7,818.75	-3.9 -1462.50	30.01	351 1,31,625	99 37,125	390 1,46,250
21 Nov	1797.50	24.3 ₹ 9,112.5	8.55 3206.25	29.12	218 81,750	74 27,750	290 1,08,750
20 Nov	1846.10	15.7 ₹ 5,887.5	-0.3 -112.50	29.91	227 85,125	-4 -1,500	216 81,000
19 Nov	1858.20	15.85 ₹ 5,943.75	-14.05 -5268.75	31.16	408 1,53,000	122 45,750	219 82,125
18 Nov	1784.30	30.2 ₹ 11,325	4.4 1650.00	28.72	64 24,000	26 9,750	92 34,500
17 Nov	1801.10	25.5 ₹ 9,562.5	-3.15 -1181.25	29.49	9 3,375	1 375	65 24,375
14 Nov	1799.60	28.6 ₹ 10,725	1.6 600.00	30.29	51 19,125	26 9,750	64 24,000
13 Nov	1810.20	27.05 ₹ 10,143.75	2.2 825.00	29.75	23 8,625	8 3,000	32 12,000
12 Nov	1827.70	24.85 ₹ 9,318.75	-6.45 -2418.75	30.34	22 8,250	-1 -375	23 8,625
11 Nov	1797.10	31.5 ₹ 11,812.5	-11.5 -4312.50	30.44	34 12,750	8 3,000	24 9,000
10 Nov	1757.60	43 ₹ 16,125	-8.45 -3168.75	30.07	15 5,625	6 2,250	15 5,625
7 Nov	1740.20	51 ₹ 19,125	-18.85 -7068.75	30.55	10 3,750	8 3,000	8 3,000
29 Oct	1797.40	69.85 ₹ 26,193.75	0 0.00	4.81	0 0	0 0	0 0

For Coforge Limited - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -0.07

Historical price for 1700 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 4, which was -2.55 lower than the previous day. The implied volatity was 28.67, the open interest changed by -100 which decreased total open position to 634

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 6.6, which was -3.7 lower than the previous day. The implied volatity was 30.67, the open interest changed by -47 which decreased total open position to 733

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 10.3, which was 5.6 higher than the previous day. The implied volatity was 31.46, the open interest changed by 158 which increased total open position to 781

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 5, which was 2.9 higher than the previous day. The implied volatity was 30.64, the open interest changed by 36 which increased total open position to 622

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 1.9, which was 0.4 higher than the previous day. The implied volatity was 31.76, the open interest changed by -2 which decreased total open position to 589

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 30.82, the open interest changed by -5 which decreased total open position to 591

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 1.55, which was -1.35 lower than the previous day. The implied volatity was 29.92, the open interest changed by 19 which increased total open position to 594

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 2.9, which was -0.25 lower than the previous day. The implied volatity was 28.56, the open interest changed by 25 which increased total open position to 566

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 3.15, which was -0.55 lower than the previous day. The implied volatity was 28.32, the open interest changed by 2 which increased total open position to 542

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 3.5, which was -0.1 lower than the previous day. The implied volatity was 27.31, the open interest changed by -76 which decreased total open position to 541

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 3.5, which was -0.55 lower than the previous day. The implied volatity was 26.89, the open interest changed by -25 which decreased total open position to 617

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 4.1, which was -2.85 lower than the previous day. The implied volatity was 27.13, the open interest changed by -11 which decreased total open position to 642

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 6.8, which was -6.95 lower than the previous day. The implied volatity was 26.79, the open interest changed by 241 which increased total open position to 648

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 13.5, which was -7.25 lower than the previous day. The implied volatity was 27.89, the open interest changed by 17 which increased total open position to 407

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 20.85, which was -3.9 lower than the previous day. The implied volatity was 30.01, the open interest changed by 99 which increased total open position to 390

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 24.3, which was 8.55 higher than the previous day. The implied volatity was 29.12, the open interest changed by 74 which increased total open position to 290

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 15.7, which was -0.3 lower than the previous day. The implied volatity was 29.91, the open interest changed by -4 which decreased total open position to 216

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 15.85, which was -14.05 lower than the previous day. The implied volatity was 31.16, the open interest changed by 122 which increased total open position to 219

On 18 Nov COFORGE was trading at 1784.30. The strike last trading price was 30.2, which was 4.4 higher than the previous day. The implied volatity was 28.72, the open interest changed by 26 which increased total open position to 92

On 17 Nov COFORGE was trading at 1801.10. The strike last trading price was 25.5, which was -3.15 lower than the previous day. The implied volatity was 29.49, the open interest changed by 1 which increased total open position to 65

On 14 Nov COFORGE was trading at 1799.60. The strike last trading price was 28.6, which was 1.6 higher than the previous day. The implied volatity was 30.29, the open interest changed by 26 which increased total open position to 64

On 13 Nov COFORGE was trading at 1810.20. The strike last trading price was 27.05, which was 2.2 higher than the previous day. The implied volatity was 29.75, the open interest changed by 8 which increased total open position to 32

On 12 Nov COFORGE was trading at 1827.70. The strike last trading price was 24.85, which was -6.45 lower than the previous day. The implied volatity was 30.34, the open interest changed by -1 which decreased total open position to 23

On 11 Nov COFORGE was trading at 1797.10. The strike last trading price was 31.5, which was -11.5 lower than the previous day. The implied volatity was 30.44, the open interest changed by 8 which increased total open position to 24

On 10 Nov COFORGE was trading at 1757.60. The strike last trading price was 43, which was -8.45 lower than the previous day. The implied volatity was 30.07, the open interest changed by 6 which increased total open position to 15

On 7 Nov COFORGE was trading at 1740.20. The strike last trading price was 51, which was -18.85 lower than the previous day. The implied volatity was 30.55, the open interest changed by 8 which increased total open position to 8

On 29 Oct COFORGE was trading at 1797.40. The strike last trading price was 69.85, which was 0 lower than the previous day. The implied volatity was 4.81, 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