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 2020 CE
Delta: 0.11 Vega: 0.77 Theta: -0.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	6.15 ₹ 2,306.25	-0.2 -75.00	29.34	420 1,57,500	11 4,125	795 2,98,125
11 Dec	1841.40	6.35 ₹ 2,381.25	-0.05 -18.75	29.94	485 1,81,875	91 34,125	787 2,95,125
10 Dec	1820.20	6.55 ₹ 2,456.25	-5.1 -1912.50	31.98	542 2,03,250	59 22,125	695 2,60,625
9 Dec	1873.50	11.75 ₹ 4,406.25	-17.2 -6450.00	29.86	1,535 5,75,625	305 1,14,375	635 2,38,125
8 Dec	1951.30	28 ₹ 10,500	-8.3 -3112.50	27.16	1,207 4,52,625	50 18,750	329 1,23,375

5 Dec	1977.90	36.05 ₹ 13,518.75	3.5 1312.50	24.53	1,317 4,93,875	73 27,375	280 1,05,000
4 Dec	1966.20	34.1 ₹ 12,787.5	15.85 5943.75	24.57	2,152 8,07,000	75 28,125	210 78,750
3 Dec	1912.50	18.5 ₹ 6,937.5	-1.05 -393.75	23.80	360 1,35,000	42 15,750	135 50,625
2 Dec	1913.90	20.3 ₹ 7,612.5	2.4 900.00	24.76	90 33,750	7 2,625	90 33,750
1 Dec	1902.60	17.95 ₹ 6,731.25	-2.45 -918.75	24.79	201 75,375	52 19,500	86 32,250
28 Nov	1908.70	20.35 ₹ 7,631.25	-40.2 -15075.00	23.61	46 17,250	31 11,625	31 11,625
27 Nov	1910.20	60.55 ₹ 22,706.25	0 0.00	4.47	0 0	0 0	0 0
26 Nov	1871.10	60.55 ₹ 22,706.25	0 0.00	5.61	0 0	0 0	0 0
25 Nov	1831.70	60.55 ₹ 22,706.25	0 0.00	7.65	0 0	0 0	0 0
24 Nov	1808.20	60.55 ₹ 22,706.25	0 0.00	8.36	0 0	0 0	0 0
21 Nov	1797.50	60.55 ₹ 22,706.25	0 0.00	8.64	0 0	0 0	0 0
20 Nov	1846.10	60.55 ₹ 22,706.25	0 0.00	5.95	0 0	0 0	0 0
19 Nov	1858.20	1204.7 ₹ 4,51,762.5	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 2020 expiring on 30DEC2025

Delta for 2020 CE is 0.11

Historical price for 2020 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 6.15, which was -0.2 lower than the previous day. The implied volatity was 29.34, the open interest changed by 11 which increased total open position to 795

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 6.35, which was -0.05 lower than the previous day. The implied volatity was 29.94, the open interest changed by 91 which increased total open position to 787

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 6.55, which was -5.1 lower than the previous day. The implied volatity was 31.98, the open interest changed by 59 which increased total open position to 695

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 11.75, which was -17.2 lower than the previous day. The implied volatity was 29.86, the open interest changed by 305 which increased total open position to 635

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 28, which was -8.3 lower than the previous day. The implied volatity was 27.16, the open interest changed by 50 which increased total open position to 329

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 36.05, which was 3.5 higher than the previous day. The implied volatity was 24.53, the open interest changed by 73 which increased total open position to 280

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 34.1, which was 15.85 higher than the previous day. The implied volatity was 24.57, the open interest changed by 75 which increased total open position to 210

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 18.5, which was -1.05 lower than the previous day. The implied volatity was 23.80, the open interest changed by 42 which increased total open position to 135

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 20.3, which was 2.4 higher than the previous day. The implied volatity was 24.76, the open interest changed by 7 which increased total open position to 90

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 17.95, which was -2.45 lower than the previous day. The implied volatity was 24.79, the open interest changed by 52 which increased total open position to 86

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 20.35, which was -40.2 lower than the previous day. The implied volatity was 23.61, the open interest changed by 31 which increased total open position to 31

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 60.55, which was 0 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 60.55, which was 0 lower than the previous day. The implied volatity was 5.61, 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 60.55, which was 0 lower than the previous day. The implied volatity was 7.65, 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 60.55, which was 0 lower than the previous day. The implied volatity was 8.36, 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 60.55, which was 0 lower than the previous day. The implied volatity was 8.64, 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 60.55, which was 0 lower than the previous day. The implied volatity was 5.95, 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 1204.7, 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 2020 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	146.9 ₹ 55,087.5	54.25 20343.75	-	0 0	0 0	51 19,125
11 Dec	1841.40	146.9 ₹ 55,087.5	54.25 20343.75	-	0 0	0 0	51 19,125
10 Dec	1820.20	146.9 ₹ 55,087.5	54.25 20343.75	-	0 0	0 0	51 19,125
9 Dec	1873.50	146.9 ₹ 55,087.5	54.25 20343.75	30.56	7 2,625	-3 -1,125	51 19,125
8 Dec	1951.30	94.1 ₹ 35,287.5	19.9 7462.50	30.69	122 45,750	37 13,875	56 21,000
5 Dec	1977.90	75.1 ₹ 28,162.5	-109 -40875.00	27.43	13 4,875	7 2,625	18 6,750
4 Dec	1966.20	184.1 ₹ 69,037.5	-65.45 -24543.75	-	0 0	0 0	0 0
3 Dec	1912.50	184.1 ₹ 69,037.5	-65.45 -24543.75	-	0 0	0 0	0 0
2 Dec	1913.90	184.1 ₹ 69,037.5	-65.45 -24543.75	-	0 0	0 0	0 0
1 Dec	1902.60	184.1 ₹ 69,037.5	-65.45 -24543.75	-	0 0	0 0	0 0
28 Nov	1908.70	184.1 ₹ 69,037.5	-65.45 -24543.75	-	0 0	0 0	0 0
27 Nov	1910.20	184.1 ₹ 69,037.5	-65.45 -24543.75	-	0 0	0 0	0 0
26 Nov	1871.10	184.1 ₹ 69,037.5	-65.45 -24543.75	-	0 0	11 4,125	0 0
25 Nov	1831.70	184.1 ₹ 69,037.5	-65.45 -24543.75	28.22	13 4,875	12 4,500	12 4,500
24 Nov	1808.20	249.55 ₹ 93,581.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1797.50	249.55 ₹ 93,581.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1846.10	249.55 ₹ 93,581.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1858.20	199.25 ₹ 74,718.75	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 2020 expiring on 30DEC2025

Delta for 2020 PE is -

Historical price for 2020 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 146.9, which was 54.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 146.9, which was 54.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 146.9, which was 54.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 146.9, which was 54.25 higher than the previous day. The implied volatity was 30.56, the open interest changed by -3 which decreased total open position to 51

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 94.1, which was 19.9 higher than the previous day. The implied volatity was 30.69, the open interest changed by 37 which increased total open position to 56

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 75.1, which was -109 lower than the previous day. The implied volatity was 27.43, the open interest changed by 7 which increased total open position to 18

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 184.1, which was -65.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 184.1, which was -65.45 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 184.1, which was -65.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 184.1, which was -65.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 184.1, which was -65.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 184.1, which was -65.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 184.1, which was -65.45 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 184.1, which was -65.45 lower than the previous day. The implied volatity was 28.22, the open interest changed by 12 which increased total open position to 12

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 249.55, 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 249.55, 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 249.55, 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 199.25, 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

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