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 1980 CE
Delta: 0.16 Vega: 1.02 Theta: -0.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	9.5 ₹ 3,562.5	-0.4 -150.00	27.23	610 2,28,750	7 2,625	1,047 3,92,625
11 Dec	1841.40	9.8 ₹ 3,675	0 0.00	28.53	845 3,16,875	87 32,625	1,042 3,90,750
10 Dec	1820.20	10.05 ₹ 3,768.75	-7.95 -2981.25	30.91	1,271 4,76,625	48 18,000	972 3,64,500
9 Dec	1873.50	18.1 ₹ 6,787.5	-24.9 -9337.50	29.07	3,060 11,47,500	52 19,500	927 3,47,625

8 Dec	1951.30	41.6 ₹ 15,600	-11.65 -4368.75	26.61	2,956 11,08,500	239 89,625	883 3,31,125
5 Dec	1977.90	52.55 ₹ 19,706.25	4 1500.00	23.94	3,045 11,41,875	-27 -10,125	640 2,40,000
4 Dec	1966.20	50.4 ₹ 18,900	22.05 8268.75	24.31	5,188 19,45,500	507 1,90,125	666 2,49,750
3 Dec	1912.50	29.1 ₹ 10,912.5	-0.75 -281.25	23.40	515 1,93,125	42 15,750	159 59,625
2 Dec	1913.90	31.35 ₹ 11,756.25	3.3 1237.50	24.53	190 71,250	23 8,625	118 44,250
1 Dec	1902.60	28.85 ₹ 10,818.75	-2.55 -956.25	25.05	246 92,250	12 4,500	95 35,625
28 Nov	1908.70	31.5 ₹ 11,812.5	-0.75 -281.25	23.41	415 1,55,625	62 23,250	82 30,750
27 Nov	1910.20	31.3 ₹ 11,737.5	-40.2 -15075.00	23.49	24 9,000	18 6,750	18 6,750
26 Nov	1871.10	71.5 ₹ 26,812.5	0 0.00	4.30	0 0	0 0	0 0
25 Nov	1831.70	71.5 ₹ 26,812.5	0 0.00	6.12	0 0	0 0	0 0
24 Nov	1808.20	71.5 ₹ 26,812.5	0 0.00	6.84	0 0	0 0	0 0
21 Nov	1797.50	71.5 ₹ 26,812.5	0 0.00	7.21	0 0	0 0	0 0
20 Nov	1846.10	71.5 ₹ 26,812.5	0 0.00	4.53	0 0	0 0	0 0
19 Nov	1858.20	71.5 ₹ 26,812.5	0 0.00	3.86	0 0	0 0	0 0

For Coforge Limited - strike price 1980 expiring on 30DEC2025

Delta for 1980 CE is 0.16

Historical price for 1980 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 9.5, which was -0.4 lower than the previous day. The implied volatity was 27.23, the open interest changed by 7 which increased total open position to 1047

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 9.8, which was 0 lower than the previous day. The implied volatity was 28.53, the open interest changed by 87 which increased total open position to 1042

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 10.05, which was -7.95 lower than the previous day. The implied volatity was 30.91, the open interest changed by 48 which increased total open position to 972

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 18.1, which was -24.9 lower than the previous day. The implied volatity was 29.07, the open interest changed by 52 which increased total open position to 927

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 41.6, which was -11.65 lower than the previous day. The implied volatity was 26.61, the open interest changed by 239 which increased total open position to 883

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 52.55, which was 4 higher than the previous day. The implied volatity was 23.94, the open interest changed by -27 which decreased total open position to 640

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 50.4, which was 22.05 higher than the previous day. The implied volatity was 24.31, the open interest changed by 507 which increased total open position to 666

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 29.1, which was -0.75 lower than the previous day. The implied volatity was 23.40, the open interest changed by 42 which increased total open position to 159

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 31.35, which was 3.3 higher than the previous day. The implied volatity was 24.53, the open interest changed by 23 which increased total open position to 118

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 28.85, which was -2.55 lower than the previous day. The implied volatity was 25.05, the open interest changed by 12 which increased total open position to 95

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 31.5, which was -0.75 lower than the previous day. The implied volatity was 23.41, the open interest changed by 62 which increased total open position to 82

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 31.3, which was -40.2 lower than the previous day. The implied volatity was 23.49, the open interest changed by 18 which increased total open position to 18

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 71.5, which was 0 lower than the previous day. The implied volatity was 4.30, 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 71.5, which was 0 lower than the previous day. The implied volatity was 6.12, 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 71.5, which was 0 lower than the previous day. The implied volatity was 6.84, 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 71.5, which was 0 lower than the previous day. The implied volatity was 7.21, 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 71.5, which was 0 lower than the previous day. The implied volatity was 4.53, 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 71.5, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0

COFORGE 30DEC2025 1980 PE
Delta: -0.82 Vega: 1.08 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	127.6 ₹ 47,850	-36.3 -13612.50	28.88	13 4,875	-6 -2,250	125 46,875
11 Dec	1841.40	163.5 ₹ 61,312.5	48.25 18093.75	-	0 0	0 0	131 49,125
10 Dec	1820.20	163.5 ₹ 61,312.5	48.25 18093.75	37.47	326 1,22,250	-217 -81,375	132 49,500
9 Dec	1873.50	115.95 ₹ 43,481.25	48.7 18262.50	29.00	151 56,625	-51 -19,125	350 1,31,250
8 Dec	1951.30	68.2 ₹ 25,575	17.6 6600.00	30.04	874 3,27,750	-18 -6,750	406 1,52,250
5 Dec	1977.90	51 ₹ 19,125	-4.45 -1668.75	26.36	1,169 4,38,375	12 4,500	425 1,59,375
4 Dec	1966.20	54.35 ₹ 20,381.25	-34.75 -13031.25	25.75	1,445 5,41,875	342 1,28,250	411 1,54,125
3 Dec	1912.50	89.1 ₹ 33,412.5	-0.2 -75.00	-	0 0	0 0	0 0
2 Dec	1913.90	89.1 ₹ 33,412.5	-0.2 -75.00	-	0 0	7 2,625	0 0
1 Dec	1902.60	89.1 ₹ 33,412.5	-0.2 -75.00	23.98	25 9,375	8 3,000	70 26,250
28 Nov	1908.70	89.3 ₹ 33,487.5	-2 -750.00	26.11	4 1,500	-2 -750	61 22,875
27 Nov	1910.20	91.3 ₹ 34,237.5	-58.75 -22031.25	25.73	4 1,500	0 0	62 23,250
26 Nov	1871.10	154.1 ₹ 57,787.5	12.55 4706.25	-	0 0	58 21,750	0 0
25 Nov	1831.70	154.1 ₹ 57,787.5	12.55 4706.25	29.84	67 25,125	58 21,750	62 23,250
24 Nov	1808.20	141.55 ₹ 53,081.25	-5.85 -2193.75	-	0 0	0 0	0 0
21 Nov	1797.50	141.55 ₹ 53,081.25	-5.85 -2193.75	-	0 0	0 0	0 0
20 Nov	1846.10	141.55 ₹ 53,081.25	-5.85 -2193.75	29.27	2 750	-1 -375	3 1,125
19 Nov	1858.20	147.4 ₹ 55,275	-73.55 -27581.25	36.16	7 2,625	3 1,125	3 1,125

For Coforge Limited - strike price 1980 expiring on 30DEC2025

Delta for 1980 PE is -0.82

Historical price for 1980 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 127.6, which was -36.3 lower than the previous day. The implied volatity was 28.88, the open interest changed by -6 which decreased total open position to 125

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 163.5, which was 48.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 163.5, which was 48.25 higher than the previous day. The implied volatity was 37.47, the open interest changed by -217 which decreased total open position to 132

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 115.95, which was 48.7 higher than the previous day. The implied volatity was 29.00, the open interest changed by -51 which decreased total open position to 350

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 68.2, which was 17.6 higher than the previous day. The implied volatity was 30.04, the open interest changed by -18 which decreased total open position to 406

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 51, which was -4.45 lower than the previous day. The implied volatity was 26.36, the open interest changed by 12 which increased total open position to 425

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 54.35, which was -34.75 lower than the previous day. The implied volatity was 25.75, the open interest changed by 342 which increased total open position to 411

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 89.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 89.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 89.1, which was -0.2 lower than the previous day. The implied volatity was 23.98, the open interest changed by 8 which increased total open position to 70

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 89.3, which was -2 lower than the previous day. The implied volatity was 26.11, the open interest changed by -2 which decreased total open position to 61

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 91.3, which was -58.75 lower than the previous day. The implied volatity was 25.73, the open interest changed by 0 which decreased total open position to 62

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 154.1, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 0

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 154.1, which was 12.55 higher than the previous day. The implied volatity was 29.84, the open interest changed by 58 which increased total open position to 62

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 141.55, which was -5.85 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 141.55, which was -5.85 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 141.55, which was -5.85 lower than the previous day. The implied volatity was 29.27, the open interest changed by -1 which decreased total open position to 3

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 147.4, which was -73.55 lower than the previous day. The implied volatity was 36.16, the open interest changed by 3 which increased total open position to 3

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