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 1820 CE
Delta: 0.68 Vega: 1.48 Theta: -1.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	1851.00	65.1 ₹ 24,412.5	6.4 2400.00	24.69	1,487 5,57,625	144 54,000	1,020 3,82,500
11 Dec	1841.40	58 ₹ 21,750	4.9 1837.50	24.15	1,654 6,20,250	-10 -3,750	878 3,29,250
10 Dec	1820.20	55.75 ₹ 20,906.25	-30.6 -11475.00	28.76	397 1,48,875	33 12,375	888 3,33,000
9 Dec	1873.50	86 ₹ 32,250	-87.55 -32831.25	28.14	108 40,500	4 1,500	855 3,20,625
8 Dec	1951.30	173.55 ₹ 65,081.25	15.75 5906.25	-	0 0	0 0	851 3,19,125
5 Dec	1977.90	173.55 ₹ 65,081.25	15.75 5906.25	28.29	6 2,250	-1 -375	851 3,19,125
4 Dec	1966.20	157.8 ₹ 59,175	43.25 16218.75	-	24 9,000	0 0	852 3,19,500
3 Dec	1912.50	115.05 ₹ 43,143.75	-3.45 -1293.75	16.83	32 12,000	-1 -375	852 3,19,500
2 Dec	1913.90	118.75 ₹ 44,531.25	7.35 2756.25	21.75	14 5,250	2 750	853 3,19,875
1 Dec	1902.60	111.65 ₹ 41,868.75	-8.95 -3356.25	23.57	23 8,625	8 3,000	851 3,19,125
28 Nov	1908.70	120.6 ₹ 45,225	2.5 937.50	22.96	42 15,750	0 0	843 3,16,125
27 Nov	1910.20	115.85 ₹ 43,443.75	28.2 10575.00	21.22	205 76,875	-2 -750	844 3,16,500
26 Nov	1871.10	86.7 ₹ 32,512.5	17.25 6468.75	20.04	685 2,56,875	-17 -6,375	846 3,17,250
25 Nov	1831.70	67.25 ₹ 25,218.75	6.25 2343.75	23.37	1,948 7,30,500	417 1,56,375	866 3,24,750
24 Nov	1808.20	61 ₹ 22,875	1.65 618.75	25.21	1,472 5,52,000	339 1,27,125	449 1,68,375
21 Nov	1797.50	61 ₹ 22,875	-29.2 -10950.00	27.24	150 56,250	57 21,375	111 41,625
20 Nov	1846.10	90 ₹ 33,750	-4.65 -1743.75	25.98	39 14,625	-7 -2,625	54 20,250
19 Nov	1858.20	97.9 ₹ 36,712.5	47.7 17887.50	24.96	454 1,70,250	12 4,500	60 22,500
18 Nov	1784.30	50 ₹ 18,750	-15.7 -5887.50	25.37	39 14,625	13 4,875	38 14,250
17 Nov	1801.10	65.7 ₹ 24,637.5	2.25 843.75	26.00	11 4,125	0 0	20 7,500
14 Nov	1799.60	63 ₹ 23,625	-17.7 -6637.50	23.77	27 10,125	12 4,500	18 6,750
13 Nov	1810.20	80.7 ₹ 30,262.5	-4.6 -1725.00	29.41	6 2,250	4 1,500	5 1,875
12 Nov	1827.70	83.95 ₹ 31,481.25	-48.1 -18037.50	26.88	3 1,125	1 375	1 375
11 Nov	1797.10	132.05 ₹ 49,518.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1757.60	132.05 ₹ 49,518.75	0 0.00	1.60	0 0	0 0	0 0
7 Nov	1740.20	132.05 ₹ 49,518.75	0 0.00	2.25	0 0	0 0	0 0
6 Nov	1763.90	132.05 ₹ 49,518.75	0 0.00	1.18	0 0	0 0	0 0
4 Nov	1767.00	132.05 ₹ 49,518.75	0 0.00	1.17	0 0	0 0	0 0
3 Nov	1794.80	132.05 ₹ 49,518.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1778.10	132.05 ₹ 49,518.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1807.70	132.05 ₹ 49,518.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1797.40	132.05 ₹ 49,518.75	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1820 expiring on 30DEC2025

Delta for 1820 CE is 0.68

Historical price for 1820 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 65.1, which was 6.4 higher than the previous day. The implied volatity was 24.69, the open interest changed by 144 which increased total open position to 1020

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 58, which was 4.9 higher than the previous day. The implied volatity was 24.15, the open interest changed by -10 which decreased total open position to 878

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 55.75, which was -30.6 lower than the previous day. The implied volatity was 28.76, the open interest changed by 33 which increased total open position to 888

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 86, which was -87.55 lower than the previous day. The implied volatity was 28.14, the open interest changed by 4 which increased total open position to 855

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 173.55, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 851

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 173.55, which was 15.75 higher than the previous day. The implied volatity was 28.29, the open interest changed by -1 which decreased total open position to 851

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 157.8, which was 43.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 852

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 115.05, which was -3.45 lower than the previous day. The implied volatity was 16.83, the open interest changed by -1 which decreased total open position to 852

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 118.75, which was 7.35 higher than the previous day. The implied volatity was 21.75, the open interest changed by 2 which increased total open position to 853

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 111.65, which was -8.95 lower than the previous day. The implied volatity was 23.57, the open interest changed by 8 which increased total open position to 851

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 120.6, which was 2.5 higher than the previous day. The implied volatity was 22.96, the open interest changed by 0 which decreased total open position to 843

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 115.85, which was 28.2 higher than the previous day. The implied volatity was 21.22, the open interest changed by -2 which decreased total open position to 844

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 86.7, which was 17.25 higher than the previous day. The implied volatity was 20.04, the open interest changed by -17 which decreased total open position to 846

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 67.25, which was 6.25 higher than the previous day. The implied volatity was 23.37, the open interest changed by 417 which increased total open position to 866

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 61, which was 1.65 higher than the previous day. The implied volatity was 25.21, the open interest changed by 339 which increased total open position to 449

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 61, which was -29.2 lower than the previous day. The implied volatity was 27.24, the open interest changed by 57 which increased total open position to 111

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 90, which was -4.65 lower than the previous day. The implied volatity was 25.98, the open interest changed by -7 which decreased total open position to 54

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 97.9, which was 47.7 higher than the previous day. The implied volatity was 24.96, the open interest changed by 12 which increased total open position to 60

On 18 Nov COFORGE was trading at 1784.30. The strike last trading price was 50, which was -15.7 lower than the previous day. The implied volatity was 25.37, the open interest changed by 13 which increased total open position to 38

On 17 Nov COFORGE was trading at 1801.10. The strike last trading price was 65.7, which was 2.25 higher than the previous day. The implied volatity was 26.00, the open interest changed by 0 which decreased total open position to 20

On 14 Nov COFORGE was trading at 1799.60. The strike last trading price was 63, which was -17.7 lower than the previous day. The implied volatity was 23.77, the open interest changed by 12 which increased total open position to 18

On 13 Nov COFORGE was trading at 1810.20. The strike last trading price was 80.7, which was -4.6 lower than the previous day. The implied volatity was 29.41, the open interest changed by 4 which increased total open position to 5

On 12 Nov COFORGE was trading at 1827.70. The strike last trading price was 83.95, which was -48.1 lower than the previous day. The implied volatity was 26.88, the open interest changed by 1 which increased total open position to 1

On 11 Nov COFORGE was trading at 1797.10. The strike last trading price was 132.05, 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 132.05, which was 0 lower than the previous day. The implied volatity was 1.60, 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 132.05, which was 0 lower than the previous day. The implied volatity was 2.25, 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 132.05, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0

On 4 Nov COFORGE was trading at 1767.00. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0

On 3 Nov COFORGE was trading at 1794.80. The strike last trading price was 132.05, 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 Oct COFORGE was trading at 1778.10. The strike last trading price was 132.05, 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 30 Oct COFORGE was trading at 1807.70. The strike last trading price was 132.05, 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 132.05, 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 1820 PE
Delta: -0.33 Vega: 1.49 Theta: -0.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	23.6 ₹ 8,850	-9.45 -3543.75	25.60	1,812 6,79,500	66 24,750	577 2,16,375
11 Dec	1841.40	33.7 ₹ 12,637.5	-11.6 -4350.00	28.83	1,498 5,61,750	51 19,125	511 1,91,625
10 Dec	1820.20	44.75 ₹ 16,781.25	20.9 7837.50	30.15	1,064 3,99,000	10 3,750	460 1,72,500
9 Dec	1873.50	24.6 ₹ 9,225	14.5 5437.50	27.98	1,300 4,87,500	6 2,250	454 1,70,250
8 Dec	1951.30	10.25 ₹ 3,843.75	3.6 1350.00	28.93	240 90,000	3 1,125	447 1,67,625
5 Dec	1977.90	6.65 ₹ 2,493.75	-0.65 -243.75	26.72	112 42,000	3 1,125	444 1,66,500
4 Dec	1966.20	7.3 ₹ 2,737.5	-8.25 -3093.75	26.27	524 1,96,500	128 48,000	441 1,65,375
3 Dec	1912.50	15 ₹ 5,625	-1.6 -600.00	26.28	316 1,18,500	-48 -18,000	313 1,17,375
2 Dec	1913.90	16.05 ₹ 6,018.75	-2.4 -900.00	26.22	150 56,250	-7 -2,625	364 1,36,500
1 Dec	1902.60	17.7 ₹ 6,637.5	0.5 187.50	25.14	199 74,625	-26 -9,750	386 1,44,750
28 Nov	1908.70	16.95 ₹ 6,356.25	-1.2 -450.00	24.82	228 85,500	40 15,000	412 1,54,500
27 Nov	1910.20	18.2 ₹ 6,825	-11.1 -4162.50	24.79	452 1,69,500	55 20,625	383 1,43,625
26 Nov	1871.10	29.1 ₹ 10,912.5	-16.75 -6281.25	25.35	494 1,85,250	74 27,750	327 1,22,625
25 Nov	1831.70	48 ₹ 18,000	-15.75 -5906.25	27.06	548 2,05,500	117 43,875	259 97,125
24 Nov	1808.20	63.2 ₹ 23,700	-8.35 -3131.25	29.63	344 1,29,000	69 25,875	142 53,250
21 Nov	1797.50	72.55 ₹ 27,206.25	23.75 8906.25	29.71	179 67,125	-6 -2,250	73 27,375
20 Nov	1846.10	48.35 ₹ 18,131.25	0.2 75.00	29.09	92 34,500	3 1,125	79 29,625
19 Nov	1858.20	46.9 ₹ 17,587.5	-37.1 -13912.50	30.36	178 66,750	64 24,000	76 28,500
18 Nov	1784.30	84 ₹ 31,500	8.8 3300.00	29.48	6 2,250	-3 -1,125	12 4,500
17 Nov	1801.10	75.2 ₹ 28,200	-4 -1500.00	31.17	3 1,125	1 375	15 5,625
14 Nov	1799.60	78.45 ₹ 29,418.75	5.65 2118.75	31.73	15 5,625	2 750	13 4,875
13 Nov	1810.20	72.8 ₹ 27,300	4.75 1781.25	30.06	6 2,250	3 1,125	12 4,500
12 Nov	1827.70	68.1 ₹ 25,537.5	-35.3 -13237.50	30.71	18 6,750	2 750	10 3,750
11 Nov	1797.10	103.4 ₹ 38,775	13.65 5118.75	-	0 0	0 0	0 0
10 Nov	1757.60	103.4 ₹ 38,775	13.65 5118.75	-	0 0	0 0	0 0
7 Nov	1740.20	103.4 ₹ 38,775	13.65 5118.75	-	0 0	0 0	0 0
6 Nov	1763.90	103.4 ₹ 38,775	13.65 5118.75	31.47	1 375	0 0	8 3,000
4 Nov	1767.00	89.75 ₹ 33,656.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1794.80	89.75 ₹ 33,656.25	0 0.00	-	0 0	2 750	0 0
31 Oct	1778.10	89.75 ₹ 33,656.25	0 0.00	-	3 1,125	1 375	7 2,625
30 Oct	1807.70	89.75 ₹ 33,656.25	1.75 656.25	33.47	10 3,750	2 750	4 1,500
29 Oct	1797.40	88 ₹ 33,000	-35.15 -13181.25	32.38	2 750	0 0	0 0

For Coforge Limited - strike price 1820 expiring on 30DEC2025

Delta for 1820 PE is -0.33

Historical price for 1820 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 23.6, which was -9.45 lower than the previous day. The implied volatity was 25.60, the open interest changed by 66 which increased total open position to 577

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 33.7, which was -11.6 lower than the previous day. The implied volatity was 28.83, the open interest changed by 51 which increased total open position to 511

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 44.75, which was 20.9 higher than the previous day. The implied volatity was 30.15, the open interest changed by 10 which increased total open position to 460

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 24.6, which was 14.5 higher than the previous day. The implied volatity was 27.98, the open interest changed by 6 which increased total open position to 454

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 10.25, which was 3.6 higher than the previous day. The implied volatity was 28.93, the open interest changed by 3 which increased total open position to 447

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 6.65, which was -0.65 lower than the previous day. The implied volatity was 26.72, the open interest changed by 3 which increased total open position to 444

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 7.3, which was -8.25 lower than the previous day. The implied volatity was 26.27, the open interest changed by 128 which increased total open position to 441

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 15, which was -1.6 lower than the previous day. The implied volatity was 26.28, the open interest changed by -48 which decreased total open position to 313

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 16.05, which was -2.4 lower than the previous day. The implied volatity was 26.22, the open interest changed by -7 which decreased total open position to 364

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 17.7, which was 0.5 higher than the previous day. The implied volatity was 25.14, the open interest changed by -26 which decreased total open position to 386

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 16.95, which was -1.2 lower than the previous day. The implied volatity was 24.82, the open interest changed by 40 which increased total open position to 412

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 18.2, which was -11.1 lower than the previous day. The implied volatity was 24.79, the open interest changed by 55 which increased total open position to 383

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 29.1, which was -16.75 lower than the previous day. The implied volatity was 25.35, the open interest changed by 74 which increased total open position to 327

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 48, which was -15.75 lower than the previous day. The implied volatity was 27.06, the open interest changed by 117 which increased total open position to 259

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 63.2, which was -8.35 lower than the previous day. The implied volatity was 29.63, the open interest changed by 69 which increased total open position to 142

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 72.55, which was 23.75 higher than the previous day. The implied volatity was 29.71, the open interest changed by -6 which decreased total open position to 73

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 48.35, which was 0.2 higher than the previous day. The implied volatity was 29.09, the open interest changed by 3 which increased total open position to 79

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 46.9, which was -37.1 lower than the previous day. The implied volatity was 30.36, the open interest changed by 64 which increased total open position to 76

On 18 Nov COFORGE was trading at 1784.30. The strike last trading price was 84, which was 8.8 higher than the previous day. The implied volatity was 29.48, the open interest changed by -3 which decreased total open position to 12

On 17 Nov COFORGE was trading at 1801.10. The strike last trading price was 75.2, which was -4 lower than the previous day. The implied volatity was 31.17, the open interest changed by 1 which increased total open position to 15

On 14 Nov COFORGE was trading at 1799.60. The strike last trading price was 78.45, which was 5.65 higher than the previous day. The implied volatity was 31.73, the open interest changed by 2 which increased total open position to 13

On 13 Nov COFORGE was trading at 1810.20. The strike last trading price was 72.8, which was 4.75 higher than the previous day. The implied volatity was 30.06, the open interest changed by 3 which increased total open position to 12

On 12 Nov COFORGE was trading at 1827.70. The strike last trading price was 68.1, which was -35.3 lower than the previous day. The implied volatity was 30.71, the open interest changed by 2 which increased total open position to 10

On 11 Nov COFORGE was trading at 1797.10. The strike last trading price was 103.4, which was 13.65 higher 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 103.4, which was 13.65 higher 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 103.4, which was 13.65 higher 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 13.65 higher than the previous day. The implied volatity was 31.47, the open interest changed by 0 which decreased total open position to 8

On 4 Nov COFORGE was trading at 1767.00. The strike last trading price was 89.75, 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 Nov COFORGE was trading at 1794.80. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct COFORGE was trading at 1778.10. The strike last trading price was 89.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 30 Oct COFORGE was trading at 1807.70. The strike last trading price was 89.75, which was 1.75 higher than the previous day. The implied volatity was 33.47, the open interest changed by 2 which increased total open position to 4

On 29 Oct COFORGE was trading at 1797.40. The strike last trading price was 88, which was -35.15 lower than the previous day. The implied volatity was 32.38, 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