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 1780 CE
Delta: 0.80 Vega: 1.15 Theta: -1.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	94.45 ₹ 35,418.75	8.35 3131.25	25.14	38 14,250	10 3,750	50 18,750
11 Dec	1841.40	84.1 ₹ 31,537.5	7.55 2831.25	23.19	42 15,750	-6 -2,250	40 15,000

10 Dec	1820.20	75.9 ₹ 28,462.5	-36.85 -13818.75	26.63	34 12,750	-1 -375	49 18,375
9 Dec	1873.50	112.75 ₹ 42,281.25	-32.35 -12131.25	26.19	21 7,875	-9 -3,375	51 19,125
8 Dec	1951.30	145.1 ₹ 54,412.5	28.2 10575.00	-	0 0	0 0	60 22,500
5 Dec	1977.90	145.1 ₹ 54,412.5	28.2 10575.00	-	0 0	0 0	0 0
4 Dec	1966.20	145.1 ₹ 54,412.5	28.2 10575.00	-	0 0	0 0	0 0
3 Dec	1912.50	145.1 ₹ 54,412.5	28.2 10575.00	-	0 0	0 0	0 0
2 Dec	1913.90	145.1 ₹ 54,412.5	28.2 10575.00	-	0 0	0 0	0 0
1 Dec	1902.60	145.1 ₹ 54,412.5	28.2 10575.00	-	0 0	0 0	0 0
28 Nov	1908.70	145.1 ₹ 54,412.5	28.2 10575.00	-	0 0	-22 -8,250	0 0
27 Nov	1910.20	145.1 ₹ 54,412.5	28.2 10575.00	16.21	39 14,625	-27 -10,125	55 20,625
26 Nov	1871.10	117 ₹ 43,875	23.25 8718.75	19.79	30 11,250	-4 -1,500	82 30,750
25 Nov	1831.70	90 ₹ 33,750	8.5 3187.50	22.29	162 60,750	49 18,375	88 33,000
24 Nov	1808.20	81.5 ₹ 30,562.5	1.35 506.25	24.39	57 21,375	-16 -6,000	39 14,625
21 Nov	1797.50	80.25 ₹ 30,093.75	-40.9 -15337.50	26.70	65 24,375	40 15,000	54 20,250
20 Nov	1846.10	121.15 ₹ 45,431.25	49.25 18468.75	-	0 0	-12 -4,500	0 0
19 Nov	1858.20	121.15 ₹ 45,431.25	49.25 18468.75	22.75	39 14,625	-12 -4,500	14 5,250
18 Nov	1784.30	67.5 ₹ 25,312.5	-12.9 -4837.50	24.89	52 19,500	11 4,125	24 9,000
17 Nov	1801.10	80.4 ₹ 30,150	-1.9 -712.50	23.17	4 1,500	1 375	12 4,500
14 Nov	1799.60	83.55 ₹ 31,331.25	-23.1 -8662.50	23.32	47 17,625	9 3,375	12 4,500
13 Nov	1810.20	106.65 ₹ 39,993.75	16.35 6131.25	-	0 0	-3 -1,125	0 0
12 Nov	1827.70	106.65 ₹ 39,993.75	16.35 6131.25	26.74	5 1,875	-3 -1,125	3 1,125
11 Nov	1797.10	90.3 ₹ 33,862.5	11.6 4350.00	26.00	6 2,250	2 750	7 2,625
10 Nov	1757.60	78.7 ₹ 29,512.5	10.65 3993.75	29.84	4 1,500	0 0	6 2,250
7 Nov	1740.20	68.05 ₹ 25,518.75	-11.5 -4312.50	28.18	1 375	0 0	5 1,875
6 Nov	1763.90	79.55 ₹ 29,831.25	-72.3 -27112.50	28.37	6 2,250	4 1,500	4 1,500
29 Oct	1797.40	151.85 ₹ 56,943.75	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1780 expiring on 30DEC2025

Delta for 1780 CE is 0.80

Historical price for 1780 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 94.45, which was 8.35 higher than the previous day. The implied volatity was 25.14, the open interest changed by 10 which increased total open position to 50

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 84.1, which was 7.55 higher than the previous day. The implied volatity was 23.19, the open interest changed by -6 which decreased total open position to 40

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 75.9, which was -36.85 lower than the previous day. The implied volatity was 26.63, the open interest changed by -1 which decreased total open position to 49

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 112.75, which was -32.35 lower than the previous day. The implied volatity was 26.19, the open interest changed by -9 which decreased total open position to 51

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 145.1, which was 28.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 145.1, which was 28.2 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 145.1, which was 28.2 higher 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 145.1, which was 28.2 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 145.1, which was 28.2 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 145.1, which was 28.2 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 145.1, which was 28.2 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 0

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 145.1, which was 28.2 higher than the previous day. The implied volatity was 16.21, the open interest changed by -27 which decreased total open position to 55

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 117, which was 23.25 higher than the previous day. The implied volatity was 19.79, the open interest changed by -4 which decreased total open position to 82

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 90, which was 8.5 higher than the previous day. The implied volatity was 22.29, the open interest changed by 49 which increased total open position to 88

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 81.5, which was 1.35 higher than the previous day. The implied volatity was 24.39, the open interest changed by -16 which decreased total open position to 39

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 80.25, which was -40.9 lower than the previous day. The implied volatity was 26.70, the open interest changed by 40 which increased total open position to 54

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 121.15, which was 49.25 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 0

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 121.15, which was 49.25 higher than the previous day. The implied volatity was 22.75, the open interest changed by -12 which decreased total open position to 14

On 18 Nov COFORGE was trading at 1784.30. The strike last trading price was 67.5, which was -12.9 lower than the previous day. The implied volatity was 24.89, the open interest changed by 11 which increased total open position to 24

On 17 Nov COFORGE was trading at 1801.10. The strike last trading price was 80.4, which was -1.9 lower than the previous day. The implied volatity was 23.17, the open interest changed by 1 which increased total open position to 12

On 14 Nov COFORGE was trading at 1799.60. The strike last trading price was 83.55, which was -23.1 lower than the previous day. The implied volatity was 23.32, the open interest changed by 9 which increased total open position to 12

On 13 Nov COFORGE was trading at 1810.20. The strike last trading price was 106.65, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 12 Nov COFORGE was trading at 1827.70. The strike last trading price was 106.65, which was 16.35 higher than the previous day. The implied volatity was 26.74, the open interest changed by -3 which decreased total open position to 3

On 11 Nov COFORGE was trading at 1797.10. The strike last trading price was 90.3, which was 11.6 higher than the previous day. The implied volatity was 26.00, the open interest changed by 2 which increased total open position to 7

On 10 Nov COFORGE was trading at 1757.60. The strike last trading price was 78.7, which was 10.65 higher than the previous day. The implied volatity was 29.84, the open interest changed by 0 which decreased total open position to 6

On 7 Nov COFORGE was trading at 1740.20. The strike last trading price was 68.05, which was -11.5 lower than the previous day. The implied volatity was 28.18, the open interest changed by 0 which decreased total open position to 5

On 6 Nov COFORGE was trading at 1763.90. The strike last trading price was 79.55, which was -72.3 lower than the previous day. The implied volatity was 28.37, the open interest changed by 4 which increased total open position to 4

On 29 Oct COFORGE was trading at 1797.40. The strike last trading price was 151.85, 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 1780 PE
Delta: -0.21 Vega: 1.19 Theta: -0.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	13.25 ₹ 4,968.75	-6.4 -2400.00	26.38	330 1,23,750	-5 -1,875	232 87,000
11 Dec	1841.40	19.9 ₹ 7,462.5	-8.9 -3337.50	28.78	841 3,15,375	21 7,875	235 88,125
10 Dec	1820.20	30 ₹ 11,250	15.85 5943.75	31.11	642 2,40,750	-10 -3,750	216 81,000
9 Dec	1873.50	14.55 ₹ 5,456.25	8.9 3337.50	28.42	917 3,43,875	28 10,500	227 85,125
8 Dec	1951.30	5.85 ₹ 2,193.75	2.2 825.00	29.62	76 28,500	10 3,750	201 75,375
5 Dec	1977.90	3.75 ₹ 1,406.25	-0.3 -112.50	27.56	107 40,125	-5 -1,875	192 72,000
4 Dec	1966.20	4 ₹ 1,500	-5.15 -1931.25	26.86	181 67,875	13 4,875	198 74,250
3 Dec	1912.50	9.25 ₹ 3,468.75	-0.6 -225.00	27.25	87 32,625	-19 -7,125	185 69,375
2 Dec	1913.90	9.85 ₹ 3,693.75	-1.75 -656.25	27.04	11 4,125	3 1,125	205 76,875
1 Dec	1902.60	11.6 ₹ 4,350	1.45 543.75	26.55	70 26,250	-12 -4,500	210 78,750
28 Nov	1908.70	10.15 ₹ 3,806.25	-0.95 -356.25	25.30	98 36,750	-18 -6,750	223 83,625
27 Nov	1910.20	11.2 ₹ 4,200	-7.55 -2831.25	25.39	256 96,000	69 25,875	241 90,375
26 Nov	1871.10	18.5 ₹ 6,937.5	-12.9 -4837.50	25.68	236 88,500	31 11,625	172 64,500
25 Nov	1831.70	32.7 ₹ 12,262.5	-11.85 -4443.75	27.21	352 1,32,000	40 15,000	143 53,625
24 Nov	1808.20	45.1 ₹ 16,912.5	-7.65 -2868.75	29.55	214 80,250	39 14,625	102 38,250
21 Nov	1797.50	52.8 ₹ 19,800	19.2 7200.00	29.51	93 34,875	14 5,250	62 23,250
20 Nov	1846.10	33.85 ₹ 12,693.75	0 0.00	29.07	81 30,375	8 3,000	52 19,500
19 Nov	1858.20	33.95 ₹ 12,731.25	-27.55 -10331.25	30.71	66 24,750	35 13,125	47 17,625
18 Nov	1784.30	61.5 ₹ 23,062.5	7.5 2812.50	28.82	17 6,375	10 3,750	11 4,125
17 Nov	1801.10	54 ₹ 20,250	-22.85 -8568.75	30.12	1 375	0 0	1 375
14 Nov	1799.60	76.85 ₹ 28,818.75	-26.55 -9956.25	38.67	1 375	0 0	0 0
13 Nov	1810.20	103.4 ₹ 38,775	0 0.00	2.36	0 0	0 0	0 0
12 Nov	1827.70	103.4 ₹ 38,775	0 0.00	2.84	0 0	0 0	0 0
11 Nov	1797.10	103.4 ₹ 38,775	0 0.00	1.78	0 0	0 0	0 0
10 Nov	1757.60	103.4 ₹ 38,775	0 0.00	0.14	0 0	0 0	0 0
7 Nov	1740.20	103.4 ₹ 38,775	0 0.00	-	0 0	0 0	0 0
6 Nov	1763.90	103.4 ₹ 38,775	0 0.00	0.44	0 0	0 0	0 0
29 Oct	1797.40	103.4 ₹ 38,775	0 0.00	2.13	0 0	0 0	0 0

For Coforge Limited - strike price 1780 expiring on 30DEC2025

Delta for 1780 PE is -0.21

Historical price for 1780 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 13.25, which was -6.4 lower than the previous day. The implied volatity was 26.38, the open interest changed by -5 which decreased total open position to 232

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 19.9, which was -8.9 lower than the previous day. The implied volatity was 28.78, the open interest changed by 21 which increased total open position to 235

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 30, which was 15.85 higher than the previous day. The implied volatity was 31.11, the open interest changed by -10 which decreased total open position to 216

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 14.55, which was 8.9 higher than the previous day. The implied volatity was 28.42, the open interest changed by 28 which increased total open position to 227

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 5.85, which was 2.2 higher than the previous day. The implied volatity was 29.62, the open interest changed by 10 which increased total open position to 201

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 3.75, which was -0.3 lower than the previous day. The implied volatity was 27.56, the open interest changed by -5 which decreased total open position to 192

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 4, which was -5.15 lower than the previous day. The implied volatity was 26.86, the open interest changed by 13 which increased total open position to 198

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 9.25, which was -0.6 lower than the previous day. The implied volatity was 27.25, the open interest changed by -19 which decreased total open position to 185

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 9.85, which was -1.75 lower than the previous day. The implied volatity was 27.04, the open interest changed by 3 which increased total open position to 205

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 11.6, which was 1.45 higher than the previous day. The implied volatity was 26.55, the open interest changed by -12 which decreased total open position to 210

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 10.15, which was -0.95 lower than the previous day. The implied volatity was 25.30, the open interest changed by -18 which decreased total open position to 223

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 11.2, which was -7.55 lower than the previous day. The implied volatity was 25.39, the open interest changed by 69 which increased total open position to 241

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 18.5, which was -12.9 lower than the previous day. The implied volatity was 25.68, the open interest changed by 31 which increased total open position to 172

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 32.7, which was -11.85 lower than the previous day. The implied volatity was 27.21, the open interest changed by 40 which increased total open position to 143

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 45.1, which was -7.65 lower than the previous day. The implied volatity was 29.55, the open interest changed by 39 which increased total open position to 102

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 52.8, which was 19.2 higher than the previous day. The implied volatity was 29.51, the open interest changed by 14 which increased total open position to 62

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 33.85, which was 0 lower than the previous day. The implied volatity was 29.07, the open interest changed by 8 which increased total open position to 52

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 33.95, which was -27.55 lower than the previous day. The implied volatity was 30.71, the open interest changed by 35 which increased total open position to 47

On 18 Nov COFORGE was trading at 1784.30. The strike last trading price was 61.5, which was 7.5 higher than the previous day. The implied volatity was 28.82, 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 54, which was -22.85 lower than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 1

On 14 Nov COFORGE was trading at 1799.60. The strike last trading price was 76.85, which was -26.55 lower than the previous day. The implied volatity was 38.67, 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 103.4, which was 0 lower than the previous day. The implied volatity was 2.36, 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 103.4, which was 0 lower than the previous day. The implied volatity was 2.84, 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 103.4, which was 0 lower than the previous day. The implied volatity was 1.78, 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 103.4, which was 0 lower than the previous day. The implied volatity was 0.14, 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 103.4, 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 6 Nov COFORGE was trading at 1763.90. The strike last trading price was 103.4, which was 0 lower than the previous day. The implied volatity was 0.44, 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 103.4, which was 0 lower than the previous day. The implied volatity was 2.13, 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