COFORGE

Coforge Limited

1737.7 -42.50 (-2.39%)

L: 1732.1 H: 1781

Back to Option Chain

Historical option data for COFORGE
24 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 27-JAN-2026 1900 CE
Delta: 0.22 Vega: 1.57 Theta: -0.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1737.70	20.6 ₹ 7,725	-7.2 -2700.00	32.15	1,228 4,60,500	311 1,16,625	872 3,27,000
23 Dec	1780.20	27 ₹ 10,125	-31.75 -11906.25	29.39	1,407 5,27,625	278 1,04,250	565 2,11,875
22 Dec	1868.70	57 ₹ 21,375	7.1 2662.50	27.82	487 1,82,625	128 48,000	289 1,08,375
19 Dec	1845.40	49 ₹ 18,375	-10.45 -3918.75	27.65	239 89,625	-6 -2,250	162 60,750
18 Dec	1854.80	58 ₹ 21,750	0.55 206.25	28.56	312 1,17,000	46 17,250	167 62,625
17 Dec	1844.70	57.25 ₹ 21,468.75	-7.6 -2850.00	28.93	33 12,375	4 1,500	121 45,375
16 Dec	1866.80	64.1 ₹ 24,037.5	-7.25 -2718.75	28.44	92 34,500	0 0	117 43,875
15 Dec	1870.00	71 ₹ 26,625	5.6 2100.00	28.77	68 25,500	6 2,250	117 43,875
12 Dec	1851.00	65.75 ₹ 24,656.25	9.25 3468.75	28.93	29 10,875	10 3,750	108 40,500
11 Dec	1841.40	56.5 ₹ 21,187.5	1.15 431.25	27.05	16 6,000	4 1,500	98 36,750
10 Dec	1820.20	57.5 ₹ 21,562.5	-19.7 -7387.50	30.27	83 31,125	36 13,500	92 34,500
9 Dec	1873.50	77.2 ₹ 28,950	-50.8 -19050.00	28.93	57 21,375	26 9,750	55 20,625
8 Dec	1951.30	128 ₹ 48,000	-14 -5250.00	-	0 0	0 0	29 10,875
5 Dec	1977.90	128 ₹ 48,000	-14 -5250.00	22.60	3 1,125	0 0	29 10,875

4 Dec	1966.20	142 ₹ 53,250	44 16500.00	29.63	8 3,000	0 0	30 11,250
3 Dec	1912.50	98 ₹ 36,750	-2.9 -1087.50	24.74	12 4,500	4 1,500	32 12,000
2 Dec	1913.90	100.9 ₹ 37,837.5	2.95 1106.25	26.03	13 4,875	4 1,500	27 10,125
1 Dec	1902.60	97.95 ₹ 36,731.25	-5.65 -2118.75	27.34	11 4,125	2 750	25 9,375
28 Nov	1908.70	103.6 ₹ 38,850	0.9 337.50	26.67	19 7,125	2 750	24 9,000
27 Nov	1910.20	102.7 ₹ 38,512.5	-2.55 -956.25	26.66	22 8,250	20 7,500	20 7,500
26 Nov	1871.10	105.25 ₹ 39,468.75	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1900 expiring on 27JAN2026

Delta for 1900 CE is 0.22

Historical price for 1900 CE is as follows

On 24 Dec COFORGE was trading at 1737.70. The strike last trading price was 20.6, which was -7.2 lower than the previous day. The implied volatity was 32.15, the open interest changed by 311 which increased total open position to 872

On 23 Dec COFORGE was trading at 1780.20. The strike last trading price was 27, which was -31.75 lower than the previous day. The implied volatity was 29.39, the open interest changed by 278 which increased total open position to 565

On 22 Dec COFORGE was trading at 1868.70. The strike last trading price was 57, which was 7.1 higher than the previous day. The implied volatity was 27.82, the open interest changed by 128 which increased total open position to 289

On 19 Dec COFORGE was trading at 1845.40. The strike last trading price was 49, which was -10.45 lower than the previous day. The implied volatity was 27.65, the open interest changed by -6 which decreased total open position to 162

On 18 Dec COFORGE was trading at 1854.80. The strike last trading price was 58, which was 0.55 higher than the previous day. The implied volatity was 28.56, the open interest changed by 46 which increased total open position to 167

On 17 Dec COFORGE was trading at 1844.70. The strike last trading price was 57.25, which was -7.6 lower than the previous day. The implied volatity was 28.93, the open interest changed by 4 which increased total open position to 121

On 16 Dec COFORGE was trading at 1866.80. The strike last trading price was 64.1, which was -7.25 lower than the previous day. The implied volatity was 28.44, the open interest changed by 0 which decreased total open position to 117

On 15 Dec COFORGE was trading at 1870.00. The strike last trading price was 71, which was 5.6 higher than the previous day. The implied volatity was 28.77, the open interest changed by 6 which increased total open position to 117

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 65.75, which was 9.25 higher than the previous day. The implied volatity was 28.93, the open interest changed by 10 which increased total open position to 108

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 56.5, which was 1.15 higher than the previous day. The implied volatity was 27.05, the open interest changed by 4 which increased total open position to 98

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 57.5, which was -19.7 lower than the previous day. The implied volatity was 30.27, the open interest changed by 36 which increased total open position to 92

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 77.2, which was -50.8 lower than the previous day. The implied volatity was 28.93, the open interest changed by 26 which increased total open position to 55

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 128, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 128, which was -14 lower than the previous day. The implied volatity was 22.60, the open interest changed by 0 which decreased total open position to 29

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 142, which was 44 higher than the previous day. The implied volatity was 29.63, the open interest changed by 0 which decreased total open position to 30

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 98, which was -2.9 lower than the previous day. The implied volatity was 24.74, the open interest changed by 4 which increased total open position to 32

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 100.9, which was 2.95 higher than the previous day. The implied volatity was 26.03, the open interest changed by 4 which increased total open position to 27

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 97.95, which was -5.65 lower than the previous day. The implied volatity was 27.34, the open interest changed by 2 which increased total open position to 25

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 103.6, which was 0.9 higher than the previous day. The implied volatity was 26.67, the open interest changed by 2 which increased total open position to 24

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 102.7, which was -2.55 lower than the previous day. The implied volatity was 26.66, the open interest changed by 20 which increased total open position to 20

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 105.25, 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 1900 PE
Delta: -0.73 Vega: 1.76 Theta: -0.62 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1737.70	178 ₹ 66,750	37.5 14062.50	39.34	26 9,750	8 3,000	157 58,875
23 Dec	1780.20	142 ₹ 53,250	57.9 21712.50	35.20	120 45,000	19 7,125	149 55,875
22 Dec	1868.70	84.65 ₹ 31,743.75	-13.75 -5156.25	32.28	100 37,500	40 15,000	131 49,125
19 Dec	1845.40	100.8 ₹ 37,800	10.9 4087.50	32.72	39 14,625	11 4,125	91 34,125
18 Dec	1854.80	88.75 ₹ 33,281.25	-7.75 -2906.25	30.39	26 9,750	-2 -750	79 29,625
17 Dec	1844.70	96.5 ₹ 36,187.5	6.9 2587.50	31.98	9 3,375	0 0	79 29,625
16 Dec	1866.80	91.9 ₹ 34,462.5	7.9 2962.50	33.02	97 36,375	-12 -4,500	80 30,000
15 Dec	1870.00	84 ₹ 31,500	-11.35 -4256.25	31.60	29 10,875	-9 -3,375	92 34,500
12 Dec	1851.00	95.35 ₹ 35,756.25	-11.85 -4443.75	31.71	2 750	0 0	101 37,875
11 Dec	1841.40	107.2 ₹ 40,200	-9.5 -3562.50	33.66	18 6,750	0 0	101 37,875
10 Dec	1820.20	116.7 ₹ 43,762.5	25.7 9637.50	32.98	10 3,750	5 1,875	101 37,875
9 Dec	1873.50	91 ₹ 34,125	29 10875.00	32.52	22 8,250	-3 -1,125	95 35,625
8 Dec	1951.30	62 ₹ 23,250	14 5250.00	33.47	46 17,250	29 10,875	99 37,125
5 Dec	1977.90	48 ₹ 18,000	-3.9 -1462.50	30.60	12 4,500	-8 -3,000	68 25,500
4 Dec	1966.20	51.9 ₹ 19,462.5	-25.1 -9412.50	31.10	42 15,750	14 5,250	77 28,875
3 Dec	1912.50	77 ₹ 28,875	3.25 1218.75	33.56	3 1,125	-1 -375	63 23,625
2 Dec	1913.90	72.95 ₹ 27,356.25	-5.05 -1893.75	31.55	13 4,875	-6 -2,250	64 24,000
1 Dec	1902.60	78 ₹ 29,250	3.1 1162.50	31.25	7 2,625	2 750	68 25,500
28 Nov	1908.70	74.9 ₹ 28,087.5	-0.75 -281.25	30.77	10 3,750	9 3,375	66 24,750
27 Nov	1910.20	75.7 ₹ 28,387.5	-22.15 -8306.25	30.32	30 11,250	24 9,000	52 19,500
26 Nov	1871.10	97.85 ₹ 36,693.75	-55.8 -20925.00	32.34	28 10,500	24 9,000	24 9,000

For Coforge Limited - strike price 1900 expiring on 27JAN2026

Delta for 1900 PE is -0.73

Historical price for 1900 PE is as follows

On 24 Dec COFORGE was trading at 1737.70. The strike last trading price was 178, which was 37.5 higher than the previous day. The implied volatity was 39.34, the open interest changed by 8 which increased total open position to 157

On 23 Dec COFORGE was trading at 1780.20. The strike last trading price was 142, which was 57.9 higher than the previous day. The implied volatity was 35.20, the open interest changed by 19 which increased total open position to 149

On 22 Dec COFORGE was trading at 1868.70. The strike last trading price was 84.65, which was -13.75 lower than the previous day. The implied volatity was 32.28, the open interest changed by 40 which increased total open position to 131

On 19 Dec COFORGE was trading at 1845.40. The strike last trading price was 100.8, which was 10.9 higher than the previous day. The implied volatity was 32.72, the open interest changed by 11 which increased total open position to 91

On 18 Dec COFORGE was trading at 1854.80. The strike last trading price was 88.75, which was -7.75 lower than the previous day. The implied volatity was 30.39, the open interest changed by -2 which decreased total open position to 79

On 17 Dec COFORGE was trading at 1844.70. The strike last trading price was 96.5, which was 6.9 higher than the previous day. The implied volatity was 31.98, the open interest changed by 0 which decreased total open position to 79

On 16 Dec COFORGE was trading at 1866.80. The strike last trading price was 91.9, which was 7.9 higher than the previous day. The implied volatity was 33.02, the open interest changed by -12 which decreased total open position to 80

On 15 Dec COFORGE was trading at 1870.00. The strike last trading price was 84, which was -11.35 lower than the previous day. The implied volatity was 31.60, the open interest changed by -9 which decreased total open position to 92

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 95.35, which was -11.85 lower than the previous day. The implied volatity was 31.71, the open interest changed by 0 which decreased total open position to 101

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 107.2, which was -9.5 lower than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 101

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 116.7, which was 25.7 higher than the previous day. The implied volatity was 32.98, the open interest changed by 5 which increased total open position to 101

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 91, which was 29 higher than the previous day. The implied volatity was 32.52, the open interest changed by -3 which decreased total open position to 95

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 62, which was 14 higher than the previous day. The implied volatity was 33.47, the open interest changed by 29 which increased total open position to 99

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 48, which was -3.9 lower than the previous day. The implied volatity was 30.60, the open interest changed by -8 which decreased total open position to 68

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 51.9, which was -25.1 lower than the previous day. The implied volatity was 31.10, the open interest changed by 14 which increased total open position to 77

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 77, which was 3.25 higher than the previous day. The implied volatity was 33.56, the open interest changed by -1 which decreased total open position to 63

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 72.95, which was -5.05 lower than the previous day. The implied volatity was 31.55, the open interest changed by -6 which decreased total open position to 64

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 78, which was 3.1 higher than the previous day. The implied volatity was 31.25, the open interest changed by 2 which increased total open position to 68

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 74.9, which was -0.75 lower than the previous day. The implied volatity was 30.77, the open interest changed by 9 which increased total open position to 66

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 75.7, which was -22.15 lower than the previous day. The implied volatity was 30.32, the open interest changed by 24 which increased total open position to 52

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 97.85, which was -55.8 lower than the previous day. The implied volatity was 32.34, the open interest changed by 24 which increased total open position to 24

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