COFORGE

Coforge Limited

1971 +4.80 (0.24%)

L: 1957 H: 1988.2

Back to Option Chain

Historical option data for COFORGE
05 Dec 2025 02:45 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 1860 CE
Delta: 0.82 Vega: 1.37 Theta: -1.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1971.30	138.5 ₹ 51,937.5	13.7 5137.50	28.48	18 6,750	-2 -750	931 3,49,125
4 Dec	1966.20	125 ₹ 46,875	39.3 14737.50	19.12	121 45,375	-4 -1,500	931 3,49,125
3 Dec	1912.50	86.65 ₹ 32,493.75	-0.85 -318.75	20.30	83 31,125	-2 -750	935 3,50,625
2 Dec	1913.90	87.5 ₹ 32,812.5	3.05 1143.75	21.48	25 9,375	6 2,250	938 3,51,750
1 Dec	1902.60	84.95 ₹ 31,856.25	-3.15 -1181.25	24.55	90 33,750	-18 -6,750	933 3,49,875
28 Nov	1908.70	88 ₹ 33,000	-1.35 -506.25	21.28	209 78,375	-7 -2,625	950 3,56,250

27 Nov	1910.20	87.15 ₹ 32,681.25	23.5 8812.50	21.70	1,535 5,75,625	-96 -36,000	957 3,58,875
26 Nov	1871.10	63.65 ₹ 23,868.75	14.45 5418.75	21.33	2,615 9,80,625	168 63,000	1,053 3,94,875
25 Nov	1831.70	46.25 ₹ 17,343.75	2.9 1087.50	22.99	796 2,98,500	273 1,02,375	892 3,34,500
24 Nov	1808.20	43.45 ₹ 16,293.75	0.2 75.00	25.36	629 2,35,875	94 35,250	619 2,32,125
21 Nov	1797.50	42.5 ₹ 15,937.5	-25.05 -9393.75	26.41	432 1,62,000	57 21,375	527 1,97,625
20 Nov	1846.10	67.2 ₹ 25,200	-5.65 -2118.75	25.65	1,071 4,01,625	343 1,28,625	470 1,76,250
19 Nov	1858.20	75.35 ₹ 28,256.25	26.5 9937.50	25.36	342 1,28,250	101 37,875	126 47,250
18 Nov	1784.30	48.85 ₹ 18,318.75	-8.9 -3337.50	-	0 0	0 0	0 0
17 Nov	1801.10	48.85 ₹ 18,318.75	-8.9 -3337.50	-	0 0	12 4,500	0 0
14 Nov	1799.60	48.85 ₹ 18,318.75	-8.9 -3337.50	25.13	21 7,875	11 4,125	24 9,000
13 Nov	1810.20	57.75 ₹ 21,656.25	-56.45 -21168.75	27.52	15 5,625	3 1,125	3 1,125
12 Nov	1827.70	114.2 ₹ 42,825	0 0.00	0.65	0 0	0 0	0 0
11 Nov	1797.10	114.2 ₹ 42,825	0 0.00	1.61	0 0	0 0	0 0
10 Nov	1757.60	114.2 ₹ 42,825	0 0.00	3.26	0 0	0 0	0 0
7 Nov	1740.20	114.2 ₹ 42,825	0 0.00	3.56	0 0	0 0	0 0
6 Nov	1763.90	114.2 ₹ 42,825	0 0.00	2.76	0 0	0 0	0 0
4 Nov	1767.00	114.2 ₹ 42,825	0 0.00	2.72	0 0	0 0	0 0
3 Nov	1794.80	114.2 ₹ 42,825	0 0.00	1.44	0 0	0 0	0 0
31 Oct	1778.10	114.2 ₹ 42,825	0 0.00	-	0 0	0 0	0 0
30 Oct	1807.70	114.2 ₹ 42,825	0 0.00	0.82	0 0	0 0	0 0
29 Oct	1797.40	114.2 ₹ 42,825	0 0.00	0.91	0 0	0 0	0 0

For Coforge Limited - strike price 1860 expiring on 30DEC2025

Delta for 1860 CE is 0.82

Historical price for 1860 CE is as follows

On 5 Dec COFORGE was trading at 1971.30. The strike last trading price was 138.5, which was 13.7 higher than the previous day. The implied volatity was 28.48, the open interest changed by -2 which decreased total open position to 931

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 125, which was 39.3 higher than the previous day. The implied volatity was 19.12, the open interest changed by -4 which decreased total open position to 931

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 86.65, which was -0.85 lower than the previous day. The implied volatity was 20.30, the open interest changed by -2 which decreased total open position to 935

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 87.5, which was 3.05 higher than the previous day. The implied volatity was 21.48, the open interest changed by 6 which increased total open position to 938

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 84.95, which was -3.15 lower than the previous day. The implied volatity was 24.55, the open interest changed by -18 which decreased total open position to 933

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 88, which was -1.35 lower than the previous day. The implied volatity was 21.28, the open interest changed by -7 which decreased total open position to 950

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 87.15, which was 23.5 higher than the previous day. The implied volatity was 21.70, the open interest changed by -96 which decreased total open position to 957

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 63.65, which was 14.45 higher than the previous day. The implied volatity was 21.33, the open interest changed by 168 which increased total open position to 1053

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 46.25, which was 2.9 higher than the previous day. The implied volatity was 22.99, the open interest changed by 273 which increased total open position to 892

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 43.45, which was 0.2 higher than the previous day. The implied volatity was 25.36, the open interest changed by 94 which increased total open position to 619

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 42.5, which was -25.05 lower than the previous day. The implied volatity was 26.41, the open interest changed by 57 which increased total open position to 527

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 67.2, which was -5.65 lower than the previous day. The implied volatity was 25.65, the open interest changed by 343 which increased total open position to 470

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 75.35, which was 26.5 higher than the previous day. The implied volatity was 25.36, the open interest changed by 101 which increased total open position to 126

On 18 Nov COFORGE was trading at 1784.30. The strike last trading price was 48.85, which was -8.9 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 48.85, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 14 Nov COFORGE was trading at 1799.60. The strike last trading price was 48.85, which was -8.9 lower than the previous day. The implied volatity was 25.13, the open interest changed by 11 which increased total open position to 24

On 13 Nov COFORGE was trading at 1810.20. The strike last trading price was 57.75, which was -56.45 lower than the previous day. The implied volatity was 27.52, the open interest changed by 3 which increased total open position to 3

On 12 Nov COFORGE was trading at 1827.70. The strike last trading price was 114.2, which was 0 lower than the previous day. The implied volatity was 0.65, 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 114.2, which was 0 lower than the previous day. The implied volatity was 1.61, 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 114.2, which was 0 lower than the previous day. The implied volatity was 3.26, 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 114.2, which was 0 lower than the previous day. The implied volatity was 3.56, 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 114.2, which was 0 lower than the previous day. The implied volatity was 2.76, 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 114.2, which was 0 lower than the previous day. The implied volatity was 2.72, 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 114.2, which was 0 lower than the previous day. The implied volatity was 1.44, 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 114.2, 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 30 Oct COFORGE was trading at 1807.70. The strike last trading price was 114.2, which was 0 lower than the previous day. The implied volatity was 0.82, 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 114.2, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0

COFORGE 30DEC2025 1860 PE
Delta: -0.16 Vega: 1.26 Theta: -0.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1971.30	11.7 ₹ 4,387.5	-1.3 -487.50	25.83	263 98,625	29 10,875	666 2,49,750
4 Dec	1966.20	12.45 ₹ 4,668.75	-13.8 -5175.00	25.50	1,153 4,32,375	70 26,250	637 2,38,875
3 Dec	1912.50	25.15 ₹ 9,431.25	-2.15 -806.25	26.19	501 1,87,875	-23 -8,625	569 2,13,375
2 Dec	1913.90	26.5 ₹ 9,937.5	-3.35 -1256.25	26.11	277 1,03,875	43 16,125	597 2,23,875
1 Dec	1902.60	29.5 ₹ 11,062.5	1.2 450.00	25.22	651 2,44,125	92 34,500	568 2,13,000
28 Nov	1908.70	28.1 ₹ 10,537.5	-1 -375.00	24.92	557 2,08,875	0 0	479 1,79,625
27 Nov	1910.20	29.2 ₹ 10,950	-15.85 -5943.75	24.61	1,127 4,22,625	174 65,250	480 1,80,000
26 Nov	1871.10	45 ₹ 16,875	-20.05 -7518.75	25.67	455 1,70,625	188 70,500	309 1,15,875
25 Nov	1831.70	67.1 ₹ 25,162.5	-18.9 -7087.50	26.80	213 79,875	81 30,375	121 45,375
24 Nov	1808.20	86 ₹ 32,250	-5.7 -2137.50	30.14	8 3,000	2 750	40 15,000
21 Nov	1797.50	91.7 ₹ 34,387.5	25.25 9468.75	28.11	34 12,750	-8 -3,000	39 14,625
20 Nov	1846.10	68.1 ₹ 25,537.5	-76.8 -28800.00	29.83	82 30,750	49 18,375	49 18,375
19 Nov	1858.20	144.9 ₹ 54,337.5	0 0.00	1.10	0 0	0 0	0 0
18 Nov	1784.30	144.9 ₹ 54,337.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1801.10	144.9 ₹ 54,337.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1799.60	144.9 ₹ 54,337.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1810.20	144.9 ₹ 54,337.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1827.70	144.9 ₹ 54,337.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1797.10	144.9 ₹ 54,337.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1757.60	144.9 ₹ 54,337.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1740.20	144.9 ₹ 54,337.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1763.90	144.9 ₹ 54,337.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1767.00	144.9 ₹ 54,337.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1794.80	144.9 ₹ 54,337.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1778.10	144.9 ₹ 54,337.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1807.70	144.9 ₹ 54,337.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1797.40	144.9 ₹ 54,337.5	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1860 expiring on 30DEC2025

Delta for 1860 PE is -0.16

Historical price for 1860 PE is as follows

On 5 Dec COFORGE was trading at 1971.30. The strike last trading price was 11.7, which was -1.3 lower than the previous day. The implied volatity was 25.83, the open interest changed by 29 which increased total open position to 666

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 12.45, which was -13.8 lower than the previous day. The implied volatity was 25.50, the open interest changed by 70 which increased total open position to 637

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 25.15, which was -2.15 lower than the previous day. The implied volatity was 26.19, the open interest changed by -23 which decreased total open position to 569

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 26.5, which was -3.35 lower than the previous day. The implied volatity was 26.11, the open interest changed by 43 which increased total open position to 597

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 29.5, which was 1.2 higher than the previous day. The implied volatity was 25.22, the open interest changed by 92 which increased total open position to 568

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 28.1, which was -1 lower than the previous day. The implied volatity was 24.92, the open interest changed by 0 which decreased total open position to 479

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 29.2, which was -15.85 lower than the previous day. The implied volatity was 24.61, the open interest changed by 174 which increased total open position to 480

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 45, which was -20.05 lower than the previous day. The implied volatity was 25.67, the open interest changed by 188 which increased total open position to 309

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 67.1, which was -18.9 lower than the previous day. The implied volatity was 26.80, the open interest changed by 81 which increased total open position to 121

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 86, which was -5.7 lower than the previous day. The implied volatity was 30.14, the open interest changed by 2 which increased total open position to 40

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 91.7, which was 25.25 higher than the previous day. The implied volatity was 28.11, the open interest changed by -8 which decreased total open position to 39

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 68.1, which was -76.8 lower than the previous day. The implied volatity was 29.83, the open interest changed by 49 which increased total open position to 49

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 144.9, which was 0 lower than the previous day. The implied volatity was 1.10, 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 144.9, 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 17 Nov COFORGE was trading at 1801.10. The strike last trading price was 144.9, 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 14 Nov COFORGE was trading at 1799.60. The strike last trading price was 144.9, 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 13 Nov COFORGE was trading at 1810.20. The strike last trading price was 144.9, 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 12 Nov COFORGE was trading at 1827.70. The strike last trading price was 144.9, 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 11 Nov COFORGE was trading at 1797.10. The strike last trading price was 144.9, 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 10 Nov COFORGE was trading at 1757.60. The strike last trading price was 144.9, 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 7 Nov COFORGE was trading at 1740.20. The strike last trading price was 144.9, 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 6 Nov COFORGE was trading at 1763.90. The strike last trading price was 144.9, 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 4 Nov COFORGE was trading at 1767.00. The strike last trading price was 144.9, 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 Nov COFORGE was trading at 1794.80. The strike last trading price was 144.9, 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 31 Oct COFORGE was trading at 1778.10. The strike last trading price was 144.9, 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 30 Oct COFORGE was trading at 1807.70. The strike last trading price was 144.9, 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 29 Oct COFORGE was trading at 1797.40. The strike last trading price was 144.9, 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

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