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 1740 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	156.9 ₹ 58,837.5	-96.5 -36187.50	-	0 0	0 0	22 8,250
11 Dec	1841.40	156.9 ₹ 58,837.5	-96.5 -36187.50	-	0 0	0 0	22 8,250
10 Dec	1820.20	156.9 ₹ 58,837.5	-96.5 -36187.50	-	0 0	0 0	22 8,250
9 Dec	1873.50	156.9 ₹ 58,837.5	-96.5 -36187.50	36.68	3 1,125	-2 -750	23 8,625
8 Dec	1951.30	253.4 ₹ 95,025	21.4 8025.00	62.23	3 1,125	0 0	25 9,375
5 Dec	1977.90	232 ₹ 87,000	53.45 20043.75	-	0 0	4 1,500	0 0
4 Dec	1966.20	232 ₹ 87,000	53.45 20043.75	-	6 2,250	4 1,500	25 9,375
3 Dec	1912.50	178.55 ₹ 66,956.25	-3.4 -1275.00	-	0 0	0 0	0 0
2 Dec	1913.90	178.55 ₹ 66,956.25	-3.4 -1275.00	-	2 750	0 0	21 7,875
1 Dec	1902.60	181.95 ₹ 68,231.25	32.35 12131.25	-	0 0	0 0	0 0
28 Nov	1908.70	181.95 ₹ 68,231.25	32.35 12131.25	-	0 0	-5 -1,875	0 0
27 Nov	1910.20	181.95 ₹ 68,231.25	32.35 12131.25	-	16 6,000	-5 -1,875	21 7,875
26 Nov	1871.10	149.55 ₹ 56,081.25	29 10875.00	17.22	50 18,750	-31 -11,625	22 8,250
25 Nov	1831.70	120.55 ₹ 45,206.25	15.25 5718.75	22.91	61 22,875	48 18,000	53 19,875
24 Nov	1808.20	105.3 ₹ 39,487.5	-68.4 -25650.00	22.74	9 3,375	5 1,875	5 1,875
21 Nov	1797.50	173.7 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1846.10	173.7 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1858.20	173.7 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1784.30	173.7 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1801.10	173.7 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1799.60	173.7 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1810.20	173.7 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1827.70	173.7 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1797.10	173.7 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0

10 Nov	1757.60	173.7 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1740.20	173.7 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1797.40	173.7 ₹ 65,137.5	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1740 expiring on 30DEC2025

Delta for 1740 CE is -

Historical price for 1740 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 156.9, which was -96.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 156.9, which was -96.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 156.9, which was -96.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 156.9, which was -96.5 lower than the previous day. The implied volatity was 36.68, the open interest changed by -2 which decreased total open position to 23

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 253.4, which was 21.4 higher than the previous day. The implied volatity was 62.23, the open interest changed by 0 which decreased total open position to 25

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 232, which was 53.45 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 232, which was 53.45 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 25

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 178.55, which was -3.4 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 178.55, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 181.95, which was 32.35 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 181.95, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 181.95, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 21

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 149.55, which was 29 higher than the previous day. The implied volatity was 17.22, the open interest changed by -31 which decreased total open position to 22

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 120.55, which was 15.25 higher than the previous day. The implied volatity was 22.91, the open interest changed by 48 which increased total open position to 53

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 105.3, which was -68.4 lower than the previous day. The implied volatity was 22.74, the open interest changed by 5 which increased total open position to 5

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 173.7, 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 173.7, 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 173.7, 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 173.7, 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 173.7, 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 173.7, 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 173.7, 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 173.7, 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 173.7, 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 173.7, 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 173.7, 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 173.7, 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 1740 PE
Delta: -0.12 Vega: 0.85 Theta: -0.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	7.2 ₹ 2,700	-4.15 -1556.25	27.47	530 1,98,750	4 1,500	413 1,54,875
11 Dec	1841.40	11.55 ₹ 4,331.25	-5.8 -2175.00	29.55	663 2,48,625	7 2,625	406 1,52,250
10 Dec	1820.20	17.35 ₹ 6,506.25	9.15 3431.25	30.60	874 3,27,750	58 21,750	397 1,48,875
9 Dec	1873.50	8.4 ₹ 3,150	5.15 1931.25	29.23	698 2,61,750	97 36,375	340 1,27,500
8 Dec	1951.30	3.3 ₹ 1,237.5	0.85 318.75	30.54	75 28,125	-20 -7,500	241 90,375
5 Dec	1977.90	2.5 ₹ 937.5	0.1 37.50	29.49	134 50,250	-91 -34,125	265 99,375
4 Dec	1966.20	2.5 ₹ 937.5	-2.45 -918.75	28.41	328 1,23,000	6 2,250	357 1,33,875
3 Dec	1912.50	4.6 ₹ 1,725	-0.85 -318.75	26.96	67 25,125	9 3,375	350 1,31,250
2 Dec	1913.90	5.2 ₹ 1,950	-1.25 -468.75	27.05	71 26,625	8 3,000	341 1,27,875
1 Dec	1902.60	6.3 ₹ 2,362.5	0.3 112.50	26.63	288 1,08,000	114 42,750	334 1,25,250
28 Nov	1908.70	6 ₹ 2,250	-0.65 -243.75	26.03	72 27,000	2 750	218 81,750
27 Nov	1910.20	6.7 ₹ 2,512.5	-4.9 -1837.50	26.09	207 77,625	31 11,625	217 81,375
26 Nov	1871.10	11.45 ₹ 4,293.75	-9.5 -3562.50	26.23	246 92,250	37 13,875	187 70,125
25 Nov	1831.70	21.35 ₹ 8,006.25	-9.3 -3487.50	27.46	545 2,04,375	58 21,750	150 56,250
24 Nov	1808.20	30.8 ₹ 11,550	-6.45 -2418.75	29.51	113 42,375	29 10,875	92 34,500
21 Nov	1797.50	37.4 ₹ 14,025	14 5250.00	29.62	75 28,125	24 9,000	63 23,625
20 Nov	1846.10	22.75 ₹ 8,531.25	-0.9 -337.50	29.11	56 21,000	-5 -1,875	40 15,000
19 Nov	1858.20	22.95 ₹ 8,606.25	-19.75 -7406.25	30.56	85 31,875	35 13,125	46 17,250
18 Nov	1784.30	42.7 ₹ 16,012.5	-6.3 -2362.50	28.17	12 4,500	10 3,750	11 4,125
17 Nov	1801.10	49 ₹ 18,375	-36.65 -13743.75	-	0 0	1 375	0 0
14 Nov	1799.60	49 ₹ 18,375	-36.65 -13743.75	33.87	1 375	0 0	0 0
13 Nov	1810.20	85.65 ₹ 32,118.75	0 0.00	3.82	0 0	0 0	0 0
12 Nov	1827.70	85.65 ₹ 32,118.75	0 0.00	4.23	0 0	0 0	0 0
11 Nov	1797.10	85.65 ₹ 32,118.75	0 0.00	3.49	0 0	0 0	0 0
10 Nov	1757.60	85.65 ₹ 32,118.75	0 0.00	1.83	0 0	0 0	0 0
7 Nov	1740.20	85.65 ₹ 32,118.75	0 0.00	1.12	0 0	0 0	0 0
29 Oct	1797.40	85.65 ₹ 32,118.75	0 0.00	3.41	0 0	0 0	0 0

For Coforge Limited - strike price 1740 expiring on 30DEC2025

Delta for 1740 PE is -0.12

Historical price for 1740 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 7.2, which was -4.15 lower than the previous day. The implied volatity was 27.47, the open interest changed by 4 which increased total open position to 413

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 11.55, which was -5.8 lower than the previous day. The implied volatity was 29.55, the open interest changed by 7 which increased total open position to 406

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 17.35, which was 9.15 higher than the previous day. The implied volatity was 30.60, the open interest changed by 58 which increased total open position to 397

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 8.4, which was 5.15 higher than the previous day. The implied volatity was 29.23, the open interest changed by 97 which increased total open position to 340

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 3.3, which was 0.85 higher than the previous day. The implied volatity was 30.54, the open interest changed by -20 which decreased total open position to 241

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 2.5, which was 0.1 higher than the previous day. The implied volatity was 29.49, the open interest changed by -91 which decreased total open position to 265

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 2.5, which was -2.45 lower than the previous day. The implied volatity was 28.41, the open interest changed by 6 which increased total open position to 357

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 4.6, which was -0.85 lower than the previous day. The implied volatity was 26.96, the open interest changed by 9 which increased total open position to 350

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 5.2, which was -1.25 lower than the previous day. The implied volatity was 27.05, the open interest changed by 8 which increased total open position to 341

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 6.3, which was 0.3 higher than the previous day. The implied volatity was 26.63, the open interest changed by 114 which increased total open position to 334

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 6, which was -0.65 lower than the previous day. The implied volatity was 26.03, the open interest changed by 2 which increased total open position to 218

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 6.7, which was -4.9 lower than the previous day. The implied volatity was 26.09, the open interest changed by 31 which increased total open position to 217

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 11.45, which was -9.5 lower than the previous day. The implied volatity was 26.23, the open interest changed by 37 which increased total open position to 187

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 21.35, which was -9.3 lower than the previous day. The implied volatity was 27.46, the open interest changed by 58 which increased total open position to 150

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 30.8, which was -6.45 lower than the previous day. The implied volatity was 29.51, the open interest changed by 29 which increased total open position to 92

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 37.4, which was 14 higher than the previous day. The implied volatity was 29.62, the open interest changed by 24 which increased total open position to 63

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 22.75, which was -0.9 lower than the previous day. The implied volatity was 29.11, the open interest changed by -5 which decreased total open position to 40

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 22.95, which was -19.75 lower than the previous day. The implied volatity was 30.56, the open interest changed by 35 which increased total open position to 46

On 18 Nov COFORGE was trading at 1784.30. The strike last trading price was 42.7, which was -6.3 lower than the previous day. The implied volatity was 28.17, the open interest changed by 10 which increased total open position to 11

On 17 Nov COFORGE was trading at 1801.10. The strike last trading price was 49, which was -36.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov COFORGE was trading at 1799.60. The strike last trading price was 49, which was -36.65 lower than the previous day. The implied volatity was 33.87, 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 85.65, which was 0 lower than the previous day. The implied volatity was 3.82, 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 85.65, which was 0 lower than the previous day. The implied volatity was 4.23, 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 85.65, which was 0 lower than the previous day. The implied volatity was 3.49, 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 85.65, which was 0 lower than the previous day. The implied volatity was 1.83, 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 85.65, which was 0 lower than the previous day. The implied volatity was 1.12, 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 85.65, which was 0 lower than the previous day. The implied volatity was 3.41, 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