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 1960 CE
Delta: 0.20 Vega: 1.16 Theta: -0.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	12 ₹ 4,500	-0.15 -56.25	26.46	770 2,88,750	2 750	807 3,02,625
11 Dec	1841.40	12.05 ₹ 4,518.75	0.15 56.25	27.67	1,178 4,41,750	14 5,250	806 3,02,250
10 Dec	1820.20	12.3 ₹ 4,612.5	-10.05 -3768.75	30.24	2,074 7,77,750	147 55,125	793 2,97,375
9 Dec	1873.50	22.3 ₹ 8,362.5	-29.35 -11006.25	28.64	4,694 17,60,250	-670 -2,51,250	651 2,44,125
8 Dec	1951.30	49.75 ₹ 18,656.25	-13.9 -5212.50	26.14	2,718 10,19,250	234 87,750	1,342 5,03,250
5 Dec	1977.90	63.8 ₹ 23,925	5.25 1968.75	24.19	3,194 11,97,750	530 1,98,750	1,091 4,09,125
4 Dec	1966.20	59.6 ₹ 22,350	25.05 9393.75	23.81	8,597 32,23,875	83 31,125	565 2,11,875
3 Dec	1912.50	35.8 ₹ 13,425	-0.75 -281.25	23.10	1,313 4,92,375	56 21,000	487 1,82,625
2 Dec	1913.90	37 ₹ 13,875	2.65 993.75	23.73	500 1,87,500	19 7,125	432 1,62,000
1 Dec	1902.60	35.45 ₹ 13,293.75	-2.15 -806.25	25.00	926 3,47,250	205 76,875	413 1,54,875
28 Nov	1908.70	37.5 ₹ 14,062.5	-1.5 -562.50	22.99	947 3,55,125	108 40,500	208 78,000
27 Nov	1910.20	38 ₹ 14,250	-1.05 -393.75	23.33	489 1,83,375	102 38,250	102 38,250
26 Nov	1871.10	39.05 ₹ 14,643.75	0 0.00	3.41	0 0	0 0	0 0
25 Nov	1831.70	39.05 ₹ 14,643.75	0 0.00	4.91	0 0	0 0	0 0
24 Nov	1808.20	39.05 ₹ 14,643.75	0 0.00	6.04	0 0	0 0	0 0

21 Nov	1797.50	39.05 ₹ 14,643.75	0 0.00	6.04	0 0	0 0	0 0
20 Nov	1846.10	39.05 ₹ 14,643.75	0 0.00	3.73	0 0	0 0	0 0
19 Nov	1858.20	39.05 ₹ 14,643.75	0 0.00	3.31	0 0	0 0	0 0
16 Oct	1761.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1765.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1960 expiring on 30DEC2025

Delta for 1960 CE is 0.20

Historical price for 1960 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 12, which was -0.15 lower than the previous day. The implied volatity was 26.46, the open interest changed by 2 which increased total open position to 807

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 12.05, which was 0.15 higher than the previous day. The implied volatity was 27.67, the open interest changed by 14 which increased total open position to 806

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 12.3, which was -10.05 lower than the previous day. The implied volatity was 30.24, the open interest changed by 147 which increased total open position to 793

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 22.3, which was -29.35 lower than the previous day. The implied volatity was 28.64, the open interest changed by -670 which decreased total open position to 651

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 49.75, which was -13.9 lower than the previous day. The implied volatity was 26.14, the open interest changed by 234 which increased total open position to 1342

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 63.8, which was 5.25 higher than the previous day. The implied volatity was 24.19, the open interest changed by 530 which increased total open position to 1091

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 59.6, which was 25.05 higher than the previous day. The implied volatity was 23.81, the open interest changed by 83 which increased total open position to 565

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 35.8, which was -0.75 lower than the previous day. The implied volatity was 23.10, the open interest changed by 56 which increased total open position to 487

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 37, which was 2.65 higher than the previous day. The implied volatity was 23.73, the open interest changed by 19 which increased total open position to 432

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 35.45, which was -2.15 lower than the previous day. The implied volatity was 25.00, the open interest changed by 205 which increased total open position to 413

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 37.5, which was -1.5 lower than the previous day. The implied volatity was 22.99, the open interest changed by 108 which increased total open position to 208

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 38, which was -1.05 lower than the previous day. The implied volatity was 23.33, the open interest changed by 102 which increased total open position to 102

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 39.05, which was 0 lower than the previous day. The implied volatity was 3.41, 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 39.05, which was 0 lower than the previous day. The implied volatity was 4.91, 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 39.05, which was 0 lower than the previous day. The implied volatity was 6.04, 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 39.05, which was 0 lower than the previous day. The implied volatity was 6.04, 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 39.05, which was 0 lower than the previous day. The implied volatity was 3.73, 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 39.05, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0

On 16 Oct COFORGE was trading at 1761.50. The strike last trading price was 0, 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 15 Oct COFORGE was trading at 1765.40. The strike last trading price was 0, 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 1960 PE
Delta: -0.78 Vega: 1.21 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	110.2 ₹ 41,325	-12.8 -4800.00	27.94	28 10,500	-3 -1,125	206 77,250
11 Dec	1841.40	123.05 ₹ 46,143.75	-20.3 -7612.50	30.58	27 10,125	-19 -7,125	211 79,125
10 Dec	1820.20	145.6 ₹ 54,600	46.65 17493.75	36.04	109 40,875	-39 -14,625	230 86,250
9 Dec	1873.50	99.4 ₹ 37,275	43.8 16425.00	28.02	394 1,47,750	-102 -38,250	269 1,00,875
8 Dec	1951.30	56.45 ₹ 21,168.75	15.4 5775.00	29.53	1,284 4,81,500	34 12,750	386 1,44,750
5 Dec	1977.90	41.55 ₹ 15,581.25	-3.85 -1443.75	26.26	1,072 4,02,000	31 11,625	356 1,33,500
4 Dec	1966.20	44 ₹ 16,500	-31.75 -11906.25	25.77	2,341 8,77,875	86 32,250	325 1,21,875
3 Dec	1912.50	75.2 ₹ 28,200	-1.15 -431.25	28.78	71 26,625	2 750	240 90,000
2 Dec	1913.90	74.95 ₹ 28,106.25	-4.6 -1725.00	27.54	39 14,625	1 375	239 89,625
1 Dec	1902.60	77.45 ₹ 29,043.75	0.7 262.50	24.76	320 1,20,000	169 63,375	240 90,000
28 Nov	1908.70	76.95 ₹ 28,856.25	-1.3 -487.50	25.96	220 82,500	43 16,125	67 25,125
27 Nov	1910.20	78.1 ₹ 29,287.5	-300.25 -112593.75	25.45	61 22,875	21 7,875	21 7,875
26 Nov	1871.10	378.35 ₹ 1,41,881.25	0 0.00	-	0 0	0 0	0 0
25 Nov	1831.70	378.35 ₹ 1,41,881.25	0 0.00	-	0 0	0 0	0 0
24 Nov	1808.20	378.35 ₹ 1,41,881.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1797.50	378.35 ₹ 1,41,881.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1846.10	378.35 ₹ 1,41,881.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1858.20	378.35 ₹ 1,41,881.25	0 0.00	-	0 0	0 0	0 0
16 Oct	1761.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1765.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1960 expiring on 30DEC2025

Delta for 1960 PE is -0.78

Historical price for 1960 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 110.2, which was -12.8 lower than the previous day. The implied volatity was 27.94, the open interest changed by -3 which decreased total open position to 206

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 123.05, which was -20.3 lower than the previous day. The implied volatity was 30.58, the open interest changed by -19 which decreased total open position to 211

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 145.6, which was 46.65 higher than the previous day. The implied volatity was 36.04, the open interest changed by -39 which decreased total open position to 230

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 99.4, which was 43.8 higher than the previous day. The implied volatity was 28.02, the open interest changed by -102 which decreased total open position to 269

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 56.45, which was 15.4 higher than the previous day. The implied volatity was 29.53, the open interest changed by 34 which increased total open position to 386

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 41.55, which was -3.85 lower than the previous day. The implied volatity was 26.26, the open interest changed by 31 which increased total open position to 356

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 44, which was -31.75 lower than the previous day. The implied volatity was 25.77, the open interest changed by 86 which increased total open position to 325

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 75.2, which was -1.15 lower than the previous day. The implied volatity was 28.78, the open interest changed by 2 which increased total open position to 240

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 74.95, which was -4.6 lower than the previous day. The implied volatity was 27.54, the open interest changed by 1 which increased total open position to 239

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 77.45, which was 0.7 higher than the previous day. The implied volatity was 24.76, the open interest changed by 169 which increased total open position to 240

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 76.95, which was -1.3 lower than the previous day. The implied volatity was 25.96, the open interest changed by 43 which increased total open position to 67

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 78.1, which was -300.25 lower than the previous day. The implied volatity was 25.45, the open interest changed by 21 which increased total open position to 21

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 378.35, 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 378.35, 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 378.35, 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 378.35, 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 378.35, 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 378.35, 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