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 2000 CE
Delta: 0.13 Vega: 0.89 Theta: -0.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	7.75 ₹ 2,906.25	-0.4 -150.00	28.66	2,336 8,76,000	75 28,125	6,741 25,27,875
11 Dec	1841.40	8.15 ₹ 3,056.25	0.05 18.75	29.54	4,210 15,78,750	403 1,51,125	6,665 24,99,375
10 Dec	1820.20	8.5 ₹ 3,187.5	-6.3 -2362.50	31.88	4,959 18,59,625	411 1,54,125	6,264 23,49,000
9 Dec	1873.50	15 ₹ 5,625	-20.55 -7706.25	29.78	11,254 42,20,250	2,418 9,06,750	5,843 21,91,125
8 Dec	1951.30	34.4 ₹ 12,900	-10.15 -3806.25	26.96	8,924 33,46,500	810 3,03,750	3,431 12,86,625
5 Dec	1977.90	44.25 ₹ 16,593.75	4.25 1593.75	24.51	10,560 39,60,000	930 3,48,750	2,623 9,83,625
4 Dec	1966.20	41.85 ₹ 15,693.75	18.9 7087.50	24.16	12,760 47,85,000	641 2,40,375	1,692 6,34,500
3 Dec	1912.50	23.15 ₹ 8,681.25	-1 -375.00	23.51	4,996 18,73,500	168 63,000	1,055 3,95,625
2 Dec	1913.90	24.4 ₹ 9,150	2.05 768.75	24.14	1,405 5,26,875	62 23,250	884 3,31,500
1 Dec	1902.60	23.15 ₹ 8,681.25	-2.15 -806.25	25.04	1,628 6,10,500	39 14,625	823 3,08,625
28 Nov	1908.70	25 ₹ 9,375	-1.3 -487.50	23.34	2,601 9,75,375	95 35,625	782 2,93,250
27 Nov	1910.20	25.5 ₹ 9,562.5	9.6 3600.00	23.62	3,666 13,74,750	104 39,000	687 2,57,625
26 Nov	1871.10	15.75 ₹ 5,906.25	3.65 1368.75	23.00	1,378 5,16,750	38 14,250	579 2,17,125
25 Nov	1831.70	11.9 ₹ 4,462.5	-0.2 -75.00	25.12	1,432 5,37,000	40 15,000	539 2,02,125
24 Nov	1808.20	12.05 ₹ 4,518.75	-1 -375.00	27.13	1,143 4,28,625	198 74,250	495 1,85,625
21 Nov	1797.50	12.9 ₹ 4,837.5	-9.1 -3412.50	28.17	557 2,08,875	122 45,750	294 1,10,250

20 Nov	1846.10	22.55 ₹ 8,456.25	-2.1 -787.50	27.19	339 1,27,125	63 23,625	172 64,500
19 Nov	1858.20	26.55 ₹ 9,956.25	-6.65 -2493.75	27.01	309 1,15,875	110 41,250	110 41,250

For Coforge Limited - strike price 2000 expiring on 30DEC2025

Delta for 2000 CE is 0.13

Historical price for 2000 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 7.75, which was -0.4 lower than the previous day. The implied volatity was 28.66, the open interest changed by 75 which increased total open position to 6741

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 8.15, which was 0.05 higher than the previous day. The implied volatity was 29.54, the open interest changed by 403 which increased total open position to 6665

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 8.5, which was -6.3 lower than the previous day. The implied volatity was 31.88, the open interest changed by 411 which increased total open position to 6264

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 15, which was -20.55 lower than the previous day. The implied volatity was 29.78, the open interest changed by 2418 which increased total open position to 5843

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 34.4, which was -10.15 lower than the previous day. The implied volatity was 26.96, the open interest changed by 810 which increased total open position to 3431

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 44.25, which was 4.25 higher than the previous day. The implied volatity was 24.51, the open interest changed by 930 which increased total open position to 2623

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 41.85, which was 18.9 higher than the previous day. The implied volatity was 24.16, the open interest changed by 641 which increased total open position to 1692

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 23.15, which was -1 lower than the previous day. The implied volatity was 23.51, the open interest changed by 168 which increased total open position to 1055

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 24.4, which was 2.05 higher than the previous day. The implied volatity was 24.14, the open interest changed by 62 which increased total open position to 884

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 23.15, which was -2.15 lower than the previous day. The implied volatity was 25.04, the open interest changed by 39 which increased total open position to 823

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 25, which was -1.3 lower than the previous day. The implied volatity was 23.34, the open interest changed by 95 which increased total open position to 782

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 25.5, which was 9.6 higher than the previous day. The implied volatity was 23.62, the open interest changed by 104 which increased total open position to 687

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 15.75, which was 3.65 higher than the previous day. The implied volatity was 23.00, the open interest changed by 38 which increased total open position to 579

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 11.9, which was -0.2 lower than the previous day. The implied volatity was 25.12, the open interest changed by 40 which increased total open position to 539

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 12.05, which was -1 lower than the previous day. The implied volatity was 27.13, the open interest changed by 198 which increased total open position to 495

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 12.9, which was -9.1 lower than the previous day. The implied volatity was 28.17, the open interest changed by 122 which increased total open position to 294

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 22.55, which was -2.1 lower than the previous day. The implied volatity was 27.19, the open interest changed by 63 which increased total open position to 172

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 26.55, which was -6.65 lower than the previous day. The implied volatity was 27.01, the open interest changed by 110 which increased total open position to 110

COFORGE 30DEC2025 2000 PE
Delta: -0.85 Vega: 0.97 Theta: -0.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	145.75 ₹ 54,656.25	-16.05 -6018.75	30.08	37 13,875	3 1,125	370 1,38,750
11 Dec	1841.40	163 ₹ 61,125	-14.5 -5437.50	36.82	23 8,625	8 3,000	367 1,37,625
10 Dec	1820.20	180 ₹ 67,500	48.95 18356.25	37.34	38 14,250	3 1,125	359 1,34,625
9 Dec	1873.50	131.95 ₹ 49,481.25	53.1 19912.50	29.08	377 1,41,375	59 22,125	497 1,86,375
8 Dec	1951.30	79.65 ₹ 29,868.75	18.05 6768.75	29.82	873 3,27,375	83 31,125	507 1,90,125
5 Dec	1977.90	62 ₹ 23,250	-5.3 -1987.50	26.65	898 3,36,750	-64 -24,000	432 1,62,000
4 Dec	1966.20	66.5 ₹ 24,937.5	-37.1 -13912.50	26.83	1,480 5,55,000	307 1,15,125	499 1,87,125
3 Dec	1912.50	103.6 ₹ 38,850	0.75 281.25	30.39	54 20,250	3 1,125	192 72,000
2 Dec	1913.90	102.9 ₹ 38,587.5	-3.85 -1443.75	28.74	29 10,875	3 1,125	188 70,500
1 Dec	1902.60	105.45 ₹ 39,543.75	2.3 862.50	25.11	101 37,875	59 22,125	184 69,000
28 Nov	1908.70	103.15 ₹ 38,681.25	-1 -375.00	26.12	53 19,875	14 5,250	124 46,500
27 Nov	1910.20	104 ₹ 39,000	-32.45 -12168.75	25.34	209 78,375	53 19,875	110 41,250
26 Nov	1871.10	136 ₹ 51,000	-31.55 -11831.25	28.47	26 9,750	9 3,375	54 20,250
25 Nov	1831.70	167.5 ₹ 62,812.5	-33.2 -12450.00	28.28	40 15,000	34 12,750	44 16,500
24 Nov	1808.20	200.7 ₹ 75,262.5	42.7 16012.50	-	0 0	2 750	0 0
21 Nov	1797.50	200.7 ₹ 75,262.5	42.7 16012.50	30.86	2 750	1 375	9 3,375
20 Nov	1846.10	158 ₹ 59,250	-9.5 -3562.50	30.38	8 3,000	5 1,875	8 3,000
19 Nov	1858.20	167.5 ₹ 62,812.5	-244.45 -91668.75	38.94	3 1,125	0 0	0 0

For Coforge Limited - strike price 2000 expiring on 30DEC2025

Delta for 2000 PE is -0.85

Historical price for 2000 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 145.75, which was -16.05 lower than the previous day. The implied volatity was 30.08, the open interest changed by 3 which increased total open position to 370

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 163, which was -14.5 lower than the previous day. The implied volatity was 36.82, the open interest changed by 8 which increased total open position to 367

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 180, which was 48.95 higher than the previous day. The implied volatity was 37.34, the open interest changed by 3 which increased total open position to 359

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 131.95, which was 53.1 higher than the previous day. The implied volatity was 29.08, the open interest changed by 59 which increased total open position to 497

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 79.65, which was 18.05 higher than the previous day. The implied volatity was 29.82, the open interest changed by 83 which increased total open position to 507

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 62, which was -5.3 lower than the previous day. The implied volatity was 26.65, the open interest changed by -64 which decreased total open position to 432

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 66.5, which was -37.1 lower than the previous day. The implied volatity was 26.83, the open interest changed by 307 which increased total open position to 499

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 103.6, which was 0.75 higher than the previous day. The implied volatity was 30.39, the open interest changed by 3 which increased total open position to 192

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 102.9, which was -3.85 lower than the previous day. The implied volatity was 28.74, the open interest changed by 3 which increased total open position to 188

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 105.45, which was 2.3 higher than the previous day. The implied volatity was 25.11, the open interest changed by 59 which increased total open position to 184

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 103.15, which was -1 lower than the previous day. The implied volatity was 26.12, the open interest changed by 14 which increased total open position to 124

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 104, which was -32.45 lower than the previous day. The implied volatity was 25.34, the open interest changed by 53 which increased total open position to 110

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 136, which was -31.55 lower than the previous day. The implied volatity was 28.47, the open interest changed by 9 which increased total open position to 54

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 167.5, which was -33.2 lower than the previous day. The implied volatity was 28.28, the open interest changed by 34 which increased total open position to 44

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 200.7, which was 42.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 200.7, which was 42.7 higher than the previous day. The implied volatity was 30.86, the open interest changed by 1 which increased total open position to 9

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 158, which was -9.5 lower than the previous day. The implied volatity was 30.38, the open interest changed by 5 which increased total open position to 8

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 167.5, which was -244.45 lower than the previous day. The implied volatity was 38.94, 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