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 1900 CE
Delta: 0.37 Vega: 1.56 Theta: -1.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	25.9 ₹ 9,712.5	1.5 562.50	25.16	3,543 13,28,625	-32 -12,000	1,873 7,02,375
11 Dec	1841.40	23.9 ₹ 8,962.5	0.9 337.50	25.74	5,823 21,83,625	69 25,875	1,905 7,14,375
10 Dec	1820.20	24.1 ₹ 9,037.5	-17.8 -6675.00	29.11	4,575 17,15,625	241 90,375	1,838 6,89,250
9 Dec	1873.50	41.8 ₹ 15,675	-43.2 -16200.00	28.06	6,174 23,15,250	459 1,72,125	1,593 5,97,375
8 Dec	1951.30	83 ₹ 31,125	-18.75 -7031.25	25.29	753 2,82,375	-62 -23,250	1,137 4,26,375
5 Dec	1977.90	101 ₹ 37,875	6.05 2268.75	22.70	718 2,69,250	4 1,500	1,199 4,49,625
4 Dec	1966.20	97 ₹ 36,375	34.85 13068.75	23.35	2,416 9,06,000	-124 -46,500	1,195 4,48,125
3 Dec	1912.50	63.5 ₹ 23,812.5	0 0.00	22.22	2,604 9,76,500	-9 -3,375	1,324 4,96,500
2 Dec	1913.90	64 ₹ 24,000	3.45 1293.75	22.77	1,456 5,46,000	-55 -20,625	1,333 4,99,875
1 Dec	1902.60	61.35 ₹ 23,006.25	-3.4 -1275.00	24.61	2,058 7,71,750	56 21,000	1,388 5,20,500
28 Nov	1908.70	64.25 ₹ 24,093.75	-1.2 -450.00	22.25	2,946 11,04,750	-74 -27,750	1,333 4,99,875
27 Nov	1910.20	64 ₹ 24,000	19.5 7312.50	22.46	7,600 28,50,000	122 45,750	1,409 5,28,375
26 Nov	1871.10	44.1 ₹ 16,537.5	10.65 3993.75	21.70	3,469 13,00,875	284 1,06,500	1,287 4,82,625
25 Nov	1831.70	32.1 ₹ 12,037.5	0.95 356.25	23.61	1,953 7,32,375	64 24,000	963 3,61,125
24 Nov	1808.20	30.8 ₹ 11,550	-0.7 -262.50	25.90	1,325 4,96,875	147 55,125	900 3,37,500
21 Nov	1797.50	30.5 ₹ 11,437.5	-19.5 -7312.50	26.82	1,003 3,76,125	53 19,875	753 2,82,375
20 Nov	1846.10	51 ₹ 19,125	-3.05 -1143.75	26.42	1,451 5,44,125	365 1,36,875	699 2,62,125
19 Nov	1858.20	57 ₹ 21,375	30.15 11306.25	25.83	1,561 5,85,375	244 91,500	334 1,25,250
18 Nov	1784.30	26.9 ₹ 10,087.5	-9.1 -3412.50	26.75	78 29,250	14 5,250	90 33,750
17 Nov	1801.10	36.15 ₹ 13,556.25	0.3 112.50	26.76	29 10,875	16 6,000	76 28,500
14 Nov	1799.60	36.25 ₹ 13,593.75	-9.2 -3450.00	25.70	87 32,625	14 5,250	58 21,750
13 Nov	1810.20	45.45 ₹ 17,043.75	-5.55 -2081.25	28.51	41 15,375	20 7,500	43 16,125
12 Nov	1827.70	51 ₹ 19,125	5.8 2175.00	27.62	15 5,625	5 1,875	22 8,250
11 Nov	1797.10	45.1 ₹ 16,912.5	12.1 4537.50	28.91	25 9,375	7 2,625	16 6,000
10 Nov	1757.60	33 ₹ 12,375	-65.2 -24450.00	28.93	9 3,375	3 1,125	3 1,125
7 Nov	1740.20	98.2 ₹ 36,825	0 0.00	4.94	0 0	0 0	0 0

6 Nov	1763.90	98.2 ₹ 36,825	0 0.00	4.04	0 0	0 0	0 0
4 Nov	1767.00	98.2 ₹ 36,825	0 0.00	3.92	0 0	0 0	0 0
3 Nov	1794.80	98.2 ₹ 36,825	0 0.00	2.75	0 0	0 0	0 0
31 Oct	1778.10	98.2 ₹ 36,825	0 0.00	-	0 0	0 0	0 0
30 Oct	1807.70	98.2 ₹ 36,825	0 0.00	2.32	0 0	0 0	0 0
29 Oct	1797.40	98.2 ₹ 36,825	0 0.00	2.36	0 0	0 0	0 0

For Coforge Limited - strike price 1900 expiring on 30DEC2025

Delta for 1900 CE is 0.37

Historical price for 1900 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 25.9, which was 1.5 higher than the previous day. The implied volatity was 25.16, the open interest changed by -32 which decreased total open position to 1873

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 23.9, which was 0.9 higher than the previous day. The implied volatity was 25.74, the open interest changed by 69 which increased total open position to 1905

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 24.1, which was -17.8 lower than the previous day. The implied volatity was 29.11, the open interest changed by 241 which increased total open position to 1838

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 41.8, which was -43.2 lower than the previous day. The implied volatity was 28.06, the open interest changed by 459 which increased total open position to 1593

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 83, which was -18.75 lower than the previous day. The implied volatity was 25.29, the open interest changed by -62 which decreased total open position to 1137

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 101, which was 6.05 higher than the previous day. The implied volatity was 22.70, the open interest changed by 4 which increased total open position to 1199

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 97, which was 34.85 higher than the previous day. The implied volatity was 23.35, the open interest changed by -124 which decreased total open position to 1195

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 63.5, which was 0 lower than the previous day. The implied volatity was 22.22, the open interest changed by -9 which decreased total open position to 1324

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 64, which was 3.45 higher than the previous day. The implied volatity was 22.77, the open interest changed by -55 which decreased total open position to 1333

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 61.35, which was -3.4 lower than the previous day. The implied volatity was 24.61, the open interest changed by 56 which increased total open position to 1388

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 64.25, which was -1.2 lower than the previous day. The implied volatity was 22.25, the open interest changed by -74 which decreased total open position to 1333

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 64, which was 19.5 higher than the previous day. The implied volatity was 22.46, the open interest changed by 122 which increased total open position to 1409

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 44.1, which was 10.65 higher than the previous day. The implied volatity was 21.70, the open interest changed by 284 which increased total open position to 1287

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 32.1, which was 0.95 higher than the previous day. The implied volatity was 23.61, the open interest changed by 64 which increased total open position to 963

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 30.8, which was -0.7 lower than the previous day. The implied volatity was 25.90, the open interest changed by 147 which increased total open position to 900

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 30.5, which was -19.5 lower than the previous day. The implied volatity was 26.82, the open interest changed by 53 which increased total open position to 753

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 51, which was -3.05 lower than the previous day. The implied volatity was 26.42, the open interest changed by 365 which increased total open position to 699

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 57, which was 30.15 higher than the previous day. The implied volatity was 25.83, the open interest changed by 244 which increased total open position to 334

On 18 Nov COFORGE was trading at 1784.30. The strike last trading price was 26.9, which was -9.1 lower than the previous day. The implied volatity was 26.75, the open interest changed by 14 which increased total open position to 90

On 17 Nov COFORGE was trading at 1801.10. The strike last trading price was 36.15, which was 0.3 higher than the previous day. The implied volatity was 26.76, the open interest changed by 16 which increased total open position to 76

On 14 Nov COFORGE was trading at 1799.60. The strike last trading price was 36.25, which was -9.2 lower than the previous day. The implied volatity was 25.70, the open interest changed by 14 which increased total open position to 58

On 13 Nov COFORGE was trading at 1810.20. The strike last trading price was 45.45, which was -5.55 lower than the previous day. The implied volatity was 28.51, the open interest changed by 20 which increased total open position to 43

On 12 Nov COFORGE was trading at 1827.70. The strike last trading price was 51, which was 5.8 higher than the previous day. The implied volatity was 27.62, the open interest changed by 5 which increased total open position to 22

On 11 Nov COFORGE was trading at 1797.10. The strike last trading price was 45.1, which was 12.1 higher than the previous day. The implied volatity was 28.91, the open interest changed by 7 which increased total open position to 16

On 10 Nov COFORGE was trading at 1757.60. The strike last trading price was 33, which was -65.2 lower than the previous day. The implied volatity was 28.93, the open interest changed by 3 which increased total open position to 3

On 7 Nov COFORGE was trading at 1740.20. The strike last trading price was 98.2, which was 0 lower than the previous day. The implied volatity was 4.94, 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 98.2, which was 0 lower than the previous day. The implied volatity was 4.04, 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 98.2, 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 3 Nov COFORGE was trading at 1794.80. The strike last trading price was 98.2, which was 0 lower than the previous day. The implied volatity was 2.75, 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 98.2, 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 98.2, which was 0 lower than the previous day. The implied volatity was 2.32, 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 98.2, 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

COFORGE 30DEC2025 1900 PE
Delta: -0.62 Vega: 1.57 Theta: -0.80 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	64.2 ₹ 24,075	-14.3 -5362.50	26.15	326 1,22,250	-25 -9,375	1,158 4,34,250
11 Dec	1841.40	78.65 ₹ 29,493.75	-16.4 -6150.00	30.16	381 1,42,875	4 1,500	1,185 4,44,375
10 Dec	1820.20	92 ₹ 34,500	33.35 12506.25	30.04	963 3,61,125	25 9,375	1,181 4,42,875
9 Dec	1873.50	59.5 ₹ 22,312.5	30.35 11381.25	27.67	6,441 24,15,375	17 6,375	1,159 4,34,625
8 Dec	1951.30	29.7 ₹ 11,137.5	10.15 3806.25	28.92	2,337 8,76,375	-46 -17,250	1,149 4,30,875
5 Dec	1977.90	20.2 ₹ 7,575	-2.1 -787.50	25.98	1,213 4,54,875	-33 -12,375	1,195 4,48,125
4 Dec	1966.20	21.95 ₹ 8,231.25	-19.85 -7443.75	25.39	3,402 12,75,750	459 1,72,125	1,228 4,60,500
3 Dec	1912.50	40.15 ₹ 15,056.25	-2.55 -956.25	26.46	1,588 5,95,500	29 10,875	768 2,88,000
2 Dec	1913.90	42.55 ₹ 15,956.25	-3.9 -1462.50	26.71	738 2,76,750	4 1,500	739 2,77,125
1 Dec	1902.60	45.85 ₹ 17,193.75	1.85 693.75	25.34	1,477 5,53,875	111 41,625	739 2,77,125
28 Nov	1908.70	43.9 ₹ 16,462.5	-1.3 -487.50	25.09	1,549 5,80,875	101 37,875	627 2,35,125
27 Nov	1910.20	45 ₹ 16,875	-20.3 -7612.50	24.74	1,985 7,44,375	284 1,06,500	529 1,98,375
26 Nov	1871.10	65.25 ₹ 24,468.75	-23.85 -8943.75	26.00	284 1,06,500	47 17,625	241 90,375
25 Nov	1831.70	90 ₹ 33,750	-20.5 -7687.50	26.42	121 45,375	37 13,875	195 73,125
24 Nov	1808.20	110 ₹ 41,250	-12.9 -4837.50	29.60	109 40,875	31 11,625	157 58,875
21 Nov	1797.50	121.95 ₹ 45,731.25	33.15 12431.25	29.91	114 42,750	-14 -5,250	126 47,250
20 Nov	1846.10	87.85 ₹ 32,943.75	-0.85 -318.75	29.13	261 97,875	73 27,375	141 52,875
19 Nov	1858.20	85.4 ₹ 32,025	-83.1 -31162.50	30.90	104 39,000	69 25,875	69 25,875
18 Nov	1784.30	168.5 ₹ 63,187.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1801.10	168.5 ₹ 63,187.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1799.60	168.5 ₹ 63,187.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1810.20	168.5 ₹ 63,187.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1827.70	168.5 ₹ 63,187.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1797.10	168.5 ₹ 63,187.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1757.60	168.5 ₹ 63,187.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1740.20	168.5 ₹ 63,187.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1763.90	168.5 ₹ 63,187.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1767.00	168.5 ₹ 63,187.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1794.80	168.5 ₹ 63,187.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1778.10	168.5 ₹ 63,187.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1807.70	168.5 ₹ 63,187.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1797.40	168.5 ₹ 63,187.5	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1900 expiring on 30DEC2025

Delta for 1900 PE is -0.62

Historical price for 1900 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 64.2, which was -14.3 lower than the previous day. The implied volatity was 26.15, the open interest changed by -25 which decreased total open position to 1158

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 78.65, which was -16.4 lower than the previous day. The implied volatity was 30.16, the open interest changed by 4 which increased total open position to 1185

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 92, which was 33.35 higher than the previous day. The implied volatity was 30.04, the open interest changed by 25 which increased total open position to 1181

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 59.5, which was 30.35 higher than the previous day. The implied volatity was 27.67, the open interest changed by 17 which increased total open position to 1159

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 29.7, which was 10.15 higher than the previous day. The implied volatity was 28.92, the open interest changed by -46 which decreased total open position to 1149

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 20.2, which was -2.1 lower than the previous day. The implied volatity was 25.98, the open interest changed by -33 which decreased total open position to 1195

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 21.95, which was -19.85 lower than the previous day. The implied volatity was 25.39, the open interest changed by 459 which increased total open position to 1228

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 40.15, which was -2.55 lower than the previous day. The implied volatity was 26.46, the open interest changed by 29 which increased total open position to 768

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 42.55, which was -3.9 lower than the previous day. The implied volatity was 26.71, the open interest changed by 4 which increased total open position to 739

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 45.85, which was 1.85 higher than the previous day. The implied volatity was 25.34, the open interest changed by 111 which increased total open position to 739

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 43.9, which was -1.3 lower than the previous day. The implied volatity was 25.09, the open interest changed by 101 which increased total open position to 627

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 45, which was -20.3 lower than the previous day. The implied volatity was 24.74, the open interest changed by 284 which increased total open position to 529

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 65.25, which was -23.85 lower than the previous day. The implied volatity was 26.00, the open interest changed by 47 which increased total open position to 241

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 90, which was -20.5 lower than the previous day. The implied volatity was 26.42, the open interest changed by 37 which increased total open position to 195

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 110, which was -12.9 lower than the previous day. The implied volatity was 29.60, the open interest changed by 31 which increased total open position to 157

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 121.95, which was 33.15 higher than the previous day. The implied volatity was 29.91, the open interest changed by -14 which decreased total open position to 126

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 87.85, which was -0.85 lower than the previous day. The implied volatity was 29.13, the open interest changed by 73 which increased total open position to 141

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 85.4, which was -83.1 lower than the previous day. The implied volatity was 30.90, the open interest changed by 69 which increased total open position to 69

On 18 Nov COFORGE was trading at 1784.30. The strike last trading price was 168.5, 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 168.5, 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 168.5, 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 168.5, 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 168.5, 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 168.5, 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 168.5, 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 168.5, 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 168.5, 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 168.5, 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 168.5, 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 168.5, 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 168.5, 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 168.5, 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