COFORGE

Coforge Limited

1650.3 -5.50 (-0.33%)

L: 1628.3 H: 1662.9

Back to Option Chain

Historical option data for COFORGE
02 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 27-JAN-2026 1780 CE
Delta: 0.23 Vega: 1.30 Theta: -0.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1650.30	17.65 ₹ 6,618.75	-4.05 -1518.75	32.40	1,031 3,86,625	187 70,125	749 2,80,875
1 Jan	1655.80	21.6 ₹ 8,100	-2.25 -843.75	33.85	296 1,11,000	-15 -5,625	561 2,10,375
31 Dec	1663.00	24.35 ₹ 9,131.25	-1.9 -712.50	33.62	620 2,32,500	3 1,125	581 2,17,875
30 Dec	1654.90	28 ₹ 10,500	-9.85 -3693.75	35.27	1,132 4,24,500	24 9,000	589 2,20,875
29 Dec	1683.30	35.75 ₹ 13,406.25	-3.1 -1162.50	37.01	1,479 5,54,625	66 24,750	564 2,11,500
26 Dec	1673.30	39.05 ₹ 14,643.75	-16.3 -6112.50	37.38	756 2,83,500	113 42,375	476 1,78,500
24 Dec	1737.70	56 ₹ 21,000	-17.7 -6637.50	32.13	532 1,99,500	142 53,250	362 1,35,750
23 Dec	1780.20	70 ₹ 26,250	-92.2 -34575.00	28.46	470 1,76,250	207 77,625	207 77,625
22 Dec	1868.70	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
19 Dec	1845.40	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
18 Dec	1854.80	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
17 Dec	1844.70	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
16 Dec	1866.80	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
15 Dec	1870.00	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
12 Dec	1851.00	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
11 Dec	1841.40	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
10 Dec	1820.20	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
9 Dec	1873.50	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
8 Dec	1951.30	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
5 Dec	1977.90	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
4 Dec	1966.20	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
3 Dec	1912.50	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
2 Dec	1913.90	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
1 Dec	1902.60	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0

28 Nov	1908.70	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
27 Nov	1910.20	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0
26 Nov	1871.10	162.2 ₹ 60,825	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1780 expiring on 27JAN2026

Delta for 1780 CE is 0.23

Historical price for 1780 CE is as follows

On 2 Jan COFORGE was trading at 1650.30. The strike last trading price was 17.65, which was -4.05 lower than the previous day. The implied volatity was 32.40, the open interest changed by 187 which increased total open position to 749

On 1 Jan COFORGE was trading at 1655.80. The strike last trading price was 21.6, which was -2.25 lower than the previous day. The implied volatity was 33.85, the open interest changed by -15 which decreased total open position to 561

On 31 Dec COFORGE was trading at 1663.00. The strike last trading price was 24.35, which was -1.9 lower than the previous day. The implied volatity was 33.62, the open interest changed by 3 which increased total open position to 581

On 30 Dec COFORGE was trading at 1654.90. The strike last trading price was 28, which was -9.85 lower than the previous day. The implied volatity was 35.27, the open interest changed by 24 which increased total open position to 589

On 29 Dec COFORGE was trading at 1683.30. The strike last trading price was 35.75, which was -3.1 lower than the previous day. The implied volatity was 37.01, the open interest changed by 66 which increased total open position to 564

On 26 Dec COFORGE was trading at 1673.30. The strike last trading price was 39.05, which was -16.3 lower than the previous day. The implied volatity was 37.38, the open interest changed by 113 which increased total open position to 476

On 24 Dec COFORGE was trading at 1737.70. The strike last trading price was 56, which was -17.7 lower than the previous day. The implied volatity was 32.13, the open interest changed by 142 which increased total open position to 362

On 23 Dec COFORGE was trading at 1780.20. The strike last trading price was 70, which was -92.2 lower than the previous day. The implied volatity was 28.46, the open interest changed by 207 which increased total open position to 207

On 22 Dec COFORGE was trading at 1868.70. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Dec COFORGE was trading at 1845.40. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Dec COFORGE was trading at 1854.80. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec COFORGE was trading at 1844.70. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec COFORGE was trading at 1866.80. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec COFORGE was trading at 1870.00. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 162.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

COFORGE 27JAN2026 1780 PE
Delta: -0.78 Vega: 1.29 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1650.30	132 ₹ 49,500	7 2625.00	32.01	18 6,750	1 375	231 86,625
1 Jan	1655.80	125 ₹ 46,875	-3.9 -1462.50	28.77	5 1,875	0 0	229 85,875
31 Dec	1663.00	125.25 ₹ 46,968.75	0 0.00	-	0 0	9 3,375	0 0
30 Dec	1654.90	125.25 ₹ 46,968.75	0 0.00	32.60	17 6,375	9 3,375	229 85,875
29 Dec	1683.30	125.25 ₹ 46,968.75	-6.4 -2400.00	37.35	42 15,750	-1 -375	219 82,125
26 Dec	1673.30	133.95 ₹ 50,231.25	41.55 15581.25	39.81	216 81,000	34 12,750	218 81,750
24 Dec	1737.70	91.7 ₹ 34,387.5	25.85 9693.75	36.50	223 83,625	96 36,000	186 69,750
23 Dec	1780.20	67.9 ₹ 25,462.5	29.6 11100.00	34.38	146 54,750	84 31,500	89 33,375
22 Dec	1868.70	38.3 ₹ 14,362.5	-53.6 -20100.00	-	0 0	0 0	5 1,875
19 Dec	1845.40	38.3 ₹ 14,362.5	-53.6 -20100.00	30.20	5 1,875	4 1,500	4 1,500
18 Dec	1854.80	91.9 ₹ 34,462.5	0 0.00	4.28	0 0	0 0	0 0
17 Dec	1844.70	91.9 ₹ 34,462.5	0 0.00	3.92	0 0	0 0	0 0
16 Dec	1866.80	91.9 ₹ 34,462.5	0 0.00	4.32	0 0	0 0	0 0
15 Dec	1870.00	91.9 ₹ 34,462.5	0 0.00	4.62	0 0	0 0	0 0
12 Dec	1851.00	91.9 ₹ 34,462.5	0 0.00	3.91	0 0	0 0	0 0
11 Dec	1841.40	91.9 ₹ 34,462.5	0 0.00	3.39	0 0	0 0	0 0
10 Dec	1820.20	91.9 ₹ 34,462.5	0 0.00	2.71	0 0	0 0	0 0
9 Dec	1873.50	91.9 ₹ 34,462.5	0 0.00	4.51	0 0	0 0	0 0
8 Dec	1951.30	91.9 ₹ 34,462.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1977.90	91.9 ₹ 34,462.5	0 0.00	8.24	0 0	0 0	0 0
4 Dec	1966.20	91.9 ₹ 34,462.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1912.50	91.9 ₹ 34,462.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1913.90	91.9 ₹ 34,462.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1902.60	91.9 ₹ 34,462.5	0 0.00	5.34	0 0	0 0	0 0
28 Nov	1908.70	91.9 ₹ 34,462.5	0 0.00	5.48	0 0	0 0	0 0
27 Nov	1910.20	91.9 ₹ 34,462.5	0 0.00	5.33	0 0	0 0	0 0
26 Nov	1871.10	91.9 ₹ 34,462.5	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1780 expiring on 27JAN2026

Delta for 1780 PE is -0.78

Historical price for 1780 PE is as follows

On 2 Jan COFORGE was trading at 1650.30. The strike last trading price was 132, which was 7 higher than the previous day. The implied volatity was 32.01, the open interest changed by 1 which increased total open position to 231

On 1 Jan COFORGE was trading at 1655.80. The strike last trading price was 125, which was -3.9 lower than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 229

On 31 Dec COFORGE was trading at 1663.00. The strike last trading price was 125.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 30 Dec COFORGE was trading at 1654.90. The strike last trading price was 125.25, which was 0 lower than the previous day. The implied volatity was 32.60, the open interest changed by 9 which increased total open position to 229

On 29 Dec COFORGE was trading at 1683.30. The strike last trading price was 125.25, which was -6.4 lower than the previous day. The implied volatity was 37.35, the open interest changed by -1 which decreased total open position to 219

On 26 Dec COFORGE was trading at 1673.30. The strike last trading price was 133.95, which was 41.55 higher than the previous day. The implied volatity was 39.81, the open interest changed by 34 which increased total open position to 218

On 24 Dec COFORGE was trading at 1737.70. The strike last trading price was 91.7, which was 25.85 higher than the previous day. The implied volatity was 36.50, the open interest changed by 96 which increased total open position to 186

On 23 Dec COFORGE was trading at 1780.20. The strike last trading price was 67.9, which was 29.6 higher than the previous day. The implied volatity was 34.38, the open interest changed by 84 which increased total open position to 89

On 22 Dec COFORGE was trading at 1868.70. The strike last trading price was 38.3, which was -53.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 19 Dec COFORGE was trading at 1845.40. The strike last trading price was 38.3, which was -53.6 lower than the previous day. The implied volatity was 30.20, the open interest changed by 4 which increased total open position to 4

On 18 Dec COFORGE was trading at 1854.80. The strike last trading price was 91.9, which was 0 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0

On 17 Dec COFORGE was trading at 1844.70. The strike last trading price was 91.9, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0

On 16 Dec COFORGE was trading at 1866.80. The strike last trading price was 91.9, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0

On 15 Dec COFORGE was trading at 1870.00. The strike last trading price was 91.9, which was 0 lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 91.9, which was 0 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 91.9, which was 0 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 91.9, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 91.9, which was 0 lower than the previous day. The implied volatity was 4.51, 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 91.9, 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 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 91.9, which was 0 lower than the previous day. The implied volatity was 8.24, 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 91.9, 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 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 91.9, 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 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 91.9, 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 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 91.9, which was 0 lower than the previous day. The implied volatity was 5.34, 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 91.9, which was 0 lower than the previous day. The implied volatity was 5.48, 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 91.9, which was 0 lower than the previous day. The implied volatity was 5.33, 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 91.9, 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

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