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 2040 CE
Delta: 0.09 Vega: 0.65 Theta: -0.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	4.75 ₹ 1,781.25	-0.3 -112.50	29.79	333 1,24,875	-34 -12,750	732 2,74,500

11 Dec	1841.40	5.15 ₹ 1,931.25	0.05 18.75	30.66	577 2,16,375	-41 -15,375	767 2,87,625
10 Dec	1820.20	5.2 ₹ 1,950	-3.95 -1481.25	32.37	599 2,24,625	-87 -32,625	808 3,03,000
9 Dec	1873.50	9.25 ₹ 3,468.75	-14.25 -5343.75	30.08	1,760 6,60,000	251 94,125	897 3,36,375
8 Dec	1951.30	23 ₹ 8,625	-6.35 -2381.25	27.60	2,314 8,67,750	20 7,500	651 2,44,125
5 Dec	1977.90	29.5 ₹ 11,062.5	3.35 1256.25	24.80	1,717 6,43,875	-70 -26,250	631 2,36,625
4 Dec	1966.20	27.6 ₹ 10,350	13.35 5006.25	24.37	3,624 13,59,000	380 1,42,500	701 2,62,875
3 Dec	1912.50	14.75 ₹ 5,531.25	-0.75 -281.25	24.11	393 1,47,375	83 31,125	323 1,21,125
2 Dec	1913.90	16.15 ₹ 6,056.25	2.05 768.75	24.90	151 56,625	6 2,250	241 90,375
1 Dec	1902.60	14.85 ₹ 5,568.75	-1.35 -506.25	25.32	288 1,08,000	-7 -2,625	237 88,875
28 Nov	1908.70	16.15 ₹ 6,056.25	-1.35 -506.25	23.68	456 1,71,000	20 7,500	241 90,375
27 Nov	1910.20	17 ₹ 6,375	6.95 2606.25	24.14	518 1,94,250	17 6,375	221 82,875
26 Nov	1871.10	9.9 ₹ 3,712.5	2.05 768.75	23.40	262 98,250	106 39,750	205 76,875
25 Nov	1831.70	7.45 ₹ 2,793.75	-0.75 -281.25	25.35	250 93,750	-19 -7,125	97 36,375
24 Nov	1808.20	8 ₹ 3,000	-0.95 -356.25	27.52	93 34,875	28 10,500	113 42,375
21 Nov	1797.50	8.75 ₹ 3,281.25	-6.9 -2587.50	28.47	108 40,500	16 6,000	84 31,500
20 Nov	1846.10	15.9 ₹ 5,962.5	-2.8 -1050.00	27.56	172 64,500	-10 -3,750	70 26,250
19 Nov	1858.20	19.45 ₹ 7,293.75	-8.7 -3262.50	27.65	197 73,875	82 30,750	82 30,750

For Coforge Limited - strike price 2040 expiring on 30DEC2025

Delta for 2040 CE is 0.09

Historical price for 2040 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 4.75, which was -0.3 lower than the previous day. The implied volatity was 29.79, the open interest changed by -34 which decreased total open position to 732

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 5.15, which was 0.05 higher than the previous day. The implied volatity was 30.66, the open interest changed by -41 which decreased total open position to 767

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 5.2, which was -3.95 lower than the previous day. The implied volatity was 32.37, the open interest changed by -87 which decreased total open position to 808

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 9.25, which was -14.25 lower than the previous day. The implied volatity was 30.08, the open interest changed by 251 which increased total open position to 897

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 23, which was -6.35 lower than the previous day. The implied volatity was 27.60, the open interest changed by 20 which increased total open position to 651

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 29.5, which was 3.35 higher than the previous day. The implied volatity was 24.80, the open interest changed by -70 which decreased total open position to 631

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 27.6, which was 13.35 higher than the previous day. The implied volatity was 24.37, the open interest changed by 380 which increased total open position to 701

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 14.75, which was -0.75 lower than the previous day. The implied volatity was 24.11, the open interest changed by 83 which increased total open position to 323

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 16.15, which was 2.05 higher than the previous day. The implied volatity was 24.90, the open interest changed by 6 which increased total open position to 241

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 14.85, which was -1.35 lower than the previous day. The implied volatity was 25.32, the open interest changed by -7 which decreased total open position to 237

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 16.15, which was -1.35 lower than the previous day. The implied volatity was 23.68, the open interest changed by 20 which increased total open position to 241

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 17, which was 6.95 higher than the previous day. The implied volatity was 24.14, the open interest changed by 17 which increased total open position to 221

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 9.9, which was 2.05 higher than the previous day. The implied volatity was 23.40, the open interest changed by 106 which increased total open position to 205

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 7.45, which was -0.75 lower than the previous day. The implied volatity was 25.35, the open interest changed by -19 which decreased total open position to 97

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 8, which was -0.95 lower than the previous day. The implied volatity was 27.52, the open interest changed by 28 which increased total open position to 113

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 8.75, which was -6.9 lower than the previous day. The implied volatity was 28.47, the open interest changed by 16 which increased total open position to 84

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 15.9, which was -2.8 lower than the previous day. The implied volatity was 27.56, the open interest changed by -10 which decreased total open position to 70

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 19.45, which was -8.7 lower than the previous day. The implied volatity was 27.65, the open interest changed by 82 which increased total open position to 82

COFORGE 30DEC2025 2040 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	93.3 ₹ 34,987.5	-43.15 -16181.25	-	0 0	0 0	31 11,625
11 Dec	1841.40	93.3 ₹ 34,987.5	-43.15 -16181.25	-	0 0	0 0	31 11,625
10 Dec	1820.20	93.3 ₹ 34,987.5	-43.15 -16181.25	-	0 0	0 0	31 11,625
9 Dec	1873.50	93.3 ₹ 34,987.5	-43.15 -16181.25	-	0 0	0 0	0 0
8 Dec	1951.30	93.3 ₹ 34,987.5	-43.15 -16181.25	-	0 0	0 0	31 11,625
5 Dec	1977.90	93.3 ₹ 34,987.5	-43.15 -16181.25	-	0 0	12 4,500	0 0
4 Dec	1966.20	93.3 ₹ 34,987.5	-43.15 -16181.25	27.91	23 8,625	10 3,750	29 10,875
3 Dec	1912.50	136.1 ₹ 51,037.5	-33.25 -12468.75	-	0 0	0 0	0 0
2 Dec	1913.90	136.1 ₹ 51,037.5	-33.25 -12468.75	-	0 0	0 0	0 0
1 Dec	1902.60	136.1 ₹ 51,037.5	-33.25 -12468.75	-	0 0	0 0	0 0
28 Nov	1908.70	136.1 ₹ 51,037.5	-33.25 -12468.75	-	0 0	8 3,000	0 0
27 Nov	1910.20	136.1 ₹ 51,037.5	-33.25 -12468.75	26.68	14 5,250	7 2,625	18 6,750
26 Nov	1871.10	169.5 ₹ 63,562.5	-35.9 -13462.50	29.75	7 2,625	6 2,250	10 3,750
25 Nov	1831.70	205.4 ₹ 77,025	21 7875.00	31.29	4 1,500	0 0	3 1,125
24 Nov	1808.20	184.4 ₹ 69,150	-261.85 -98193.75	-	0 0	0 0	0 0
21 Nov	1797.50	184.4 ₹ 69,150	-261.85 -98193.75	-	0 0	3 1,125	0 0
20 Nov	1846.10	184.4 ₹ 69,150	-261.85 -98193.75	27.39	6 2,250	3 1,125	3 1,125
19 Nov	1858.20	446.25 ₹ 1,67,343.75	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 2040 expiring on 30DEC2025

Delta for 2040 PE is -

Historical price for 2040 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 93.3, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 93.3, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 93.3, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 93.3, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 93.3, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 93.3, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 93.3, which was -43.15 lower than the previous day. The implied volatity was 27.91, the open interest changed by 10 which increased total open position to 29

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 136.1, which was -33.25 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 136.1, which was -33.25 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 136.1, which was -33.25 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 136.1, which was -33.25 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 136.1, which was -33.25 lower than the previous day. The implied volatity was 26.68, the open interest changed by 7 which increased total open position to 18

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 169.5, which was -35.9 lower than the previous day. The implied volatity was 29.75, the open interest changed by 6 which increased total open position to 10

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 205.4, which was 21 higher than the previous day. The implied volatity was 31.29, the open interest changed by 0 which decreased total open position to 3

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 184.4, which was -261.85 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 184.4, which was -261.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 184.4, which was -261.85 lower than the previous day. The implied volatity was 27.39, the open interest changed by 3 which increased total open position to 3

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 446.25, 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