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 2060 CE
Delta: 0.07 Vega: 0.55 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	3.8 ₹ 1,425	-0.25 -93.75	30.49	248 93,000	-26 -9,750	327 1,22,625
11 Dec	1841.40	4.1 ₹ 1,537.5	-0.1 -37.50	31.22	236 88,500	51 19,125	353 1,32,375
10 Dec	1820.20	4.45 ₹ 1,668.75	-2.95 -1106.25	33.32	353 1,32,375	-8 -3,000	302 1,13,250
9 Dec	1873.50	7.5 ₹ 2,812.5	-11.45 -4293.75	30.60	654 2,45,250	93 34,875	310 1,16,250
8 Dec	1951.30	18.45 ₹ 6,918.75	-5 -1875.00	27.78	785 2,94,375	73 27,375	218 81,750
5 Dec	1977.90	23.75 ₹ 8,906.25	3 1125.00	24.95	374 1,40,250	84 31,500	144 54,000
4 Dec	1966.20	21.8 ₹ 8,175	-29.35 -11006.25	24.32	212 79,500	58 21,750	58 21,750
3 Dec	1912.50	51.15 ₹ 19,181.25	0 0.00	6.38	0 0	0 0	0 0
2 Dec	1913.90	51.15 ₹ 19,181.25	0 0.00	6.38	0 0	0 0	0 0
1 Dec	1902.60	51.15 ₹ 19,181.25	0 0.00	6.85	0 0	0 0	0 0
28 Nov	1908.70	51.15 ₹ 19,181.25	0 0.00	6.13	0 0	0 0	0 0

27 Nov	1910.20	51.15 ₹ 19,181.25	0 0.00	5.77	0 0	0 0	0 0
26 Nov	1871.10	1064.65 ₹ 3,99,243.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1831.70	1064.65 ₹ 3,99,243.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1808.20	1064.65 ₹ 3,99,243.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1797.50	1064.65 ₹ 3,99,243.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1846.10	1064.65 ₹ 3,99,243.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1858.20	1064.65 ₹ 3,99,243.75	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 2060 expiring on 30DEC2025

Delta for 2060 CE is 0.07

Historical price for 2060 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 3.8, which was -0.25 lower than the previous day. The implied volatity was 30.49, the open interest changed by -26 which decreased total open position to 327

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 4.1, which was -0.1 lower than the previous day. The implied volatity was 31.22, the open interest changed by 51 which increased total open position to 353

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 4.45, which was -2.95 lower than the previous day. The implied volatity was 33.32, the open interest changed by -8 which decreased total open position to 302

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 7.5, which was -11.45 lower than the previous day. The implied volatity was 30.60, the open interest changed by 93 which increased total open position to 310

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 18.45, which was -5 lower than the previous day. The implied volatity was 27.78, the open interest changed by 73 which increased total open position to 218

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 23.75, which was 3 higher than the previous day. The implied volatity was 24.95, the open interest changed by 84 which increased total open position to 144

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 21.8, which was -29.35 lower than the previous day. The implied volatity was 24.32, the open interest changed by 58 which increased total open position to 58

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 6.38, 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 51.15, which was 0 lower than the previous day. The implied volatity was 6.38, 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 51.15, which was 0 lower than the previous day. The implied volatity was 6.85, 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 51.15, which was 0 lower than the previous day. The implied volatity was 6.13, 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 51.15, which was 0 lower than the previous day. The implied volatity was 5.77, 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 1064.65, 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 1064.65, 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 1064.65, 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 1064.65, 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 1064.65, 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 1064.65, 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 2060 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	125.9 ₹ 47,212.5	24.9 9337.50	-	0 0	0 0	56 21,000
11 Dec	1841.40	125.9 ₹ 47,212.5	24.9 9337.50	-	0 0	0 0	56 21,000
10 Dec	1820.20	125.9 ₹ 47,212.5	24.9 9337.50	-	0 0	0 0	56 21,000
9 Dec	1873.50	125.9 ₹ 47,212.5	24.9 9337.50	-	0 0	1 375	0 0
8 Dec	1951.30	125.9 ₹ 47,212.5	24.9 9337.50	32.80	9 3,375	0 0	55 20,625
5 Dec	1977.90	101 ₹ 37,875	-7.2 -2700.00	27.32	89 33,375	43 16,125	56 21,000
4 Dec	1966.20	107.75 ₹ 40,406.25	-33.75 -12656.25	28.31	12 4,500	7 2,625	10 3,750
3 Dec	1912.50	141.5 ₹ 53,062.5	-8 -3000.00	-	0 0	0 0	0 0
2 Dec	1913.90	141.5 ₹ 53,062.5	-8 -3000.00	-	0 0	0 0	0 0
1 Dec	1902.60	141.5 ₹ 53,062.5	-8 -3000.00	-	2 750	0 0	3 1,125
28 Nov	1908.70	149.5 ₹ 56,062.5	-27.5 -10312.50	26.81	1 375	0 0	3 1,125
27 Nov	1910.20	177 ₹ 66,375	-102.7 -38512.50	39.96	3 1,125	0 0	0 0
26 Nov	1871.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	1831.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	1808.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	1797.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	1846.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	1858.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 2060 expiring on 30DEC2025

Delta for 2060 PE is -

Historical price for 2060 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 125.9, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 125.9, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 125.9, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 125.9, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 125.9, which was 24.9 higher than the previous day. The implied volatity was 32.80, the open interest changed by 0 which decreased total open position to 55

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 101, which was -7.2 lower than the previous day. The implied volatity was 27.32, the open interest changed by 43 which increased total open position to 56

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 107.75, which was -33.75 lower than the previous day. The implied volatity was 28.31, the open interest changed by 7 which increased total open position to 10

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 141.5, which was -8 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 141.5, which was -8 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 141.5, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 149.5, which was -27.5 lower than the previous day. The implied volatity was 26.81, the open interest changed by 0 which decreased total open position to 3

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 177, which was -102.7 lower than the previous day. The implied volatity was 39.96, 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 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 25 Nov COFORGE was trading at 1831.70. 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 24 Nov COFORGE was trading at 1808.20. 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 21 Nov COFORGE was trading at 1797.50. 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 20 Nov COFORGE was trading at 1846.10. 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 19 Nov COFORGE was trading at 1858.20. 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

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