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 1940 CE
Delta: 0.25 Vega: 1.30 Theta: -1.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	15.2 ₹ 5,700	-0.1 -37.50	25.71	1,174 4,40,250	174 65,250	758 2,84,250
11 Dec	1841.40	15.1 ₹ 5,662.5	0.3 112.50	26.99	1,121 4,20,375	35 13,125	584 2,19,000
10 Dec	1820.20	15.55 ₹ 5,831.25	-12 -4500.00	29.88	1,595 5,98,125	5 1,875	555 2,08,125
9 Dec	1873.50	27.2 ₹ 10,200	-34.6 -12975.00	28.12	2,666 9,99,750	91 34,125	566 2,12,250
8 Dec	1951.30	59.5 ₹ 22,312.5	-15.3 -5737.50	25.84	1,277 4,78,875	18 6,750	474 1,77,750
5 Dec	1977.90	74 ₹ 27,750	4.85 1818.75	23.25	676 2,53,500	-44 -16,500	456 1,71,000
4 Dec	1966.20	71 ₹ 26,625	28.2 10575.00	23.76	9,312 34,92,000	-54 -20,250	522 1,95,750
3 Dec	1912.50	44 ₹ 16,500	-0.45 -168.75	22.95	1,771 6,64,125	114 42,750	577 2,16,375
2 Dec	1913.90	44.75 ₹ 16,781.25	2.85 1068.75	23.42	805 3,01,875	112 42,000	462 1,73,250
1 Dec	1902.60	43.45 ₹ 16,293.75	-2.15 -806.25	25.11	1,321 4,95,375	-62 -23,250	350 1,31,250
28 Nov	1908.70	45.2 ₹ 16,950	-1.3 -487.50	22.59	1,815 6,80,625	168 63,000	412 1,54,500
27 Nov	1910.20	46 ₹ 17,250	16.15 6056.25	23.26	1,751 6,56,625	152 57,000	246 92,250
26 Nov	1871.10	29.6 ₹ 11,100	-54.4 -20400.00	22.14	178 66,750	90 33,750	90 33,750
25 Nov	1831.70	84 ₹ 31,500	0 0.00	4.42	0 0	0 0	0 0
24 Nov	1808.20	84 ₹ 31,500	0 0.00	4.88	0 0	0 0	0 0

21 Nov	1797.50	84 ₹ 31,500	0 0.00	5.25	0 0	0 0	0 0
20 Nov	1846.10	84 ₹ 31,500	0 0.00	3.20	0 0	0 0	0 0
19 Nov	1858.20	84 ₹ 31,500	0 0.00	2.47	0 0	0 0	0 0

For Coforge Limited - strike price 1940 expiring on 30DEC2025

Delta for 1940 CE is 0.25

Historical price for 1940 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 15.2, which was -0.1 lower than the previous day. The implied volatity was 25.71, the open interest changed by 174 which increased total open position to 758

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 15.1, which was 0.3 higher than the previous day. The implied volatity was 26.99, the open interest changed by 35 which increased total open position to 584

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 15.55, which was -12 lower than the previous day. The implied volatity was 29.88, the open interest changed by 5 which increased total open position to 555

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 27.2, which was -34.6 lower than the previous day. The implied volatity was 28.12, the open interest changed by 91 which increased total open position to 566

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 59.5, which was -15.3 lower than the previous day. The implied volatity was 25.84, the open interest changed by 18 which increased total open position to 474

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 74, which was 4.85 higher than the previous day. The implied volatity was 23.25, the open interest changed by -44 which decreased total open position to 456

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 71, which was 28.2 higher than the previous day. The implied volatity was 23.76, the open interest changed by -54 which decreased total open position to 522

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 44, which was -0.45 lower than the previous day. The implied volatity was 22.95, the open interest changed by 114 which increased total open position to 577

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 44.75, which was 2.85 higher than the previous day. The implied volatity was 23.42, the open interest changed by 112 which increased total open position to 462

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 43.45, which was -2.15 lower than the previous day. The implied volatity was 25.11, the open interest changed by -62 which decreased total open position to 350

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 45.2, which was -1.3 lower than the previous day. The implied volatity was 22.59, the open interest changed by 168 which increased total open position to 412

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 46, which was 16.15 higher than the previous day. The implied volatity was 23.26, the open interest changed by 152 which increased total open position to 246

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 29.6, which was -54.4 lower than the previous day. The implied volatity was 22.14, the open interest changed by 90 which increased total open position to 90

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 84, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 84, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 84, which was 0 lower than the previous day. The implied volatity was 5.25, the open interest changed by 0 which decreased total open position to 0

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 84, which was 0 lower than the previous day. The implied volatity was 3.20, the open interest changed by 0 which decreased total open position to 0

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 84, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0

COFORGE 30DEC2025 1940 PE
Delta: -0.74 Vega: 1.34 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	93.65 ₹ 35,118.75	-16.35 -6131.25	27.14	29 10,875	11 4,125	166 62,250
11 Dec	1841.40	110.5 ₹ 41,437.5	-14.9 -5587.50	32.72	42 15,750	-6 -2,250	155 58,125
10 Dec	1820.20	128 ₹ 48,000	44 16500.00	34.54	159 59,625	-45 -16,875	161 60,375
9 Dec	1873.50	84.65 ₹ 31,743.75	39.25 14718.75	27.68	654 2,45,250	-63 -23,625	207 77,625
8 Dec	1951.30	47.15 ₹ 17,681.25	14.45 5418.75	29.74	1,458 5,46,750	-128 -48,000	271 1,01,625
5 Dec	1977.90	32.75 ₹ 12,281.25	-3.55 -1331.25	25.88	832 3,12,000	16 6,000	403 1,51,125
4 Dec	1966.20	35.85 ₹ 13,443.75	-27.15 -10181.25	25.90	2,093 7,84,875	281 1,05,375	386 1,44,750
3 Dec	1912.50	60.55 ₹ 22,706.25	-3.45 -1293.75	27.11	146 54,750	-10 -3,750	104 39,000
2 Dec	1913.90	62.85 ₹ 23,568.75	-4.3 -1612.50	27.17	80 30,000	7 2,625	114 42,750
1 Dec	1902.60	65.45 ₹ 24,543.75	0.5 187.50	24.81	259 97,125	14 5,250	113 42,375
28 Nov	1908.70	64.9 ₹ 24,337.5	-1.3 -487.50	25.85	481 1,80,375	79 29,625	98 36,750
27 Nov	1910.20	66.75 ₹ 25,031.25	-127.1 -47662.50	25.54	32 12,000	20 7,500	20 7,500
26 Nov	1871.10	193.85 ₹ 72,693.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1831.70	193.85 ₹ 72,693.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1808.20	193.85 ₹ 72,693.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1797.50	193.85 ₹ 72,693.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1846.10	193.85 ₹ 72,693.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1858.20	193.85 ₹ 72,693.75	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1940 expiring on 30DEC2025

Delta for 1940 PE is -0.74

Historical price for 1940 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 93.65, which was -16.35 lower than the previous day. The implied volatity was 27.14, the open interest changed by 11 which increased total open position to 166

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 110.5, which was -14.9 lower than the previous day. The implied volatity was 32.72, the open interest changed by -6 which decreased total open position to 155

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 128, which was 44 higher than the previous day. The implied volatity was 34.54, the open interest changed by -45 which decreased total open position to 161

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 84.65, which was 39.25 higher than the previous day. The implied volatity was 27.68, the open interest changed by -63 which decreased total open position to 207

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 47.15, which was 14.45 higher than the previous day. The implied volatity was 29.74, the open interest changed by -128 which decreased total open position to 271

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 32.75, which was -3.55 lower than the previous day. The implied volatity was 25.88, the open interest changed by 16 which increased total open position to 403

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 35.85, which was -27.15 lower than the previous day. The implied volatity was 25.90, the open interest changed by 281 which increased total open position to 386

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 60.55, which was -3.45 lower than the previous day. The implied volatity was 27.11, the open interest changed by -10 which decreased total open position to 104

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 62.85, which was -4.3 lower than the previous day. The implied volatity was 27.17, the open interest changed by 7 which increased total open position to 114

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 65.45, which was 0.5 higher than the previous day. The implied volatity was 24.81, the open interest changed by 14 which increased total open position to 113

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 64.9, which was -1.3 lower than the previous day. The implied volatity was 25.85, the open interest changed by 79 which increased total open position to 98

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 66.75, which was -127.1 lower than the previous day. The implied volatity was 25.54, 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 193.85, 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

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 193.85, 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

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 193.85, 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

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 193.85, 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

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 193.85, 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

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 193.85, 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

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