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 2080 CE
Delta: 0.06 Vega: 0.48 Theta: -0.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	3.15 ₹ 1,181.25	-0.1 -37.50	31.39	637 2,38,875	-81 -30,375	378 1,41,750
11 Dec	1841.40	3.3 ₹ 1,237.5	-0.2 -75.00	31.83	150 56,250	-39 -14,625	459 1,72,125
10 Dec	1820.20	3.6 ₹ 1,350	-2.3 -862.50	33.82	408 1,53,000	-155 -58,125	501 1,87,875
9 Dec	1873.50	5.9 ₹ 2,212.5	-9.25 -3468.75	30.88	940 3,52,500	-54 -20,250	659 2,47,125
8 Dec	1951.30	15.15 ₹ 5,681.25	-3.65 -1368.75	28.31	854 3,20,250	-88 -33,000	714 2,67,750
5 Dec	1977.90	18.55 ₹ 6,956.25	2.05 768.75	24.86	738 2,76,750	20 7,500	802 3,00,750
4 Dec	1966.20	17.35 ₹ 6,506.25	8.65 3243.75	24.50	2,256 8,46,000	212 79,500	781 2,92,875
3 Dec	1912.50	9.05 ₹ 3,393.75	-0.25 -93.75	24.57	425 1,59,375	38 14,250	569 2,13,375
2 Dec	1913.90	9.45 ₹ 3,543.75	0.75 281.25	24.74	172 64,500	24 9,000	531 1,99,125
1 Dec	1902.60	9.15 ₹ 3,431.25	-0.85 -318.75	25.52	454 1,70,250	73 27,375	507 1,90,125
28 Nov	1908.70	9.95 ₹ 3,731.25	-1.2 -450.00	23.86	841 3,15,375	69 25,875	434 1,62,750
27 Nov	1910.20	10.8 ₹ 4,050	4.55 1706.25	24.41	847 3,17,625	139 52,125	365 1,36,875
26 Nov	1871.10	6.25 ₹ 2,343.75	1.05 393.75	23.96	306 1,14,750	129 48,375	226 84,750
25 Nov	1831.70	5.1 ₹ 1,912.5	-0.6 -225.00	26.26	149 55,875	3 1,125	97 36,375
24 Nov	1808.20	5.65 ₹ 2,118.75	-0.4 -150.00	28.55	96 36,000	21 7,875	97 36,375

21 Nov	1797.50	6 ₹ 2,250	-4.25 -1593.75	28.92	133 49,875	-2 -750	80 30,000
20 Nov	1846.10	10.25 ₹ 3,843.75	-2.75 -1031.25	27.29	77 28,875	21 7,875	82 30,750
19 Nov	1858.20	13.9 ₹ 5,212.5	-9.9 -3712.50	28.08	154 57,750	60 22,500	60 22,500

For Coforge Limited - strike price 2080 expiring on 30DEC2025

Delta for 2080 CE is 0.06

Historical price for 2080 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 3.15, which was -0.1 lower than the previous day. The implied volatity was 31.39, the open interest changed by -81 which decreased total open position to 378

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 3.3, which was -0.2 lower than the previous day. The implied volatity was 31.83, the open interest changed by -39 which decreased total open position to 459

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 3.6, which was -2.3 lower than the previous day. The implied volatity was 33.82, the open interest changed by -155 which decreased total open position to 501

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 5.9, which was -9.25 lower than the previous day. The implied volatity was 30.88, the open interest changed by -54 which decreased total open position to 659

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 15.15, which was -3.65 lower than the previous day. The implied volatity was 28.31, the open interest changed by -88 which decreased total open position to 714

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 18.55, which was 2.05 higher than the previous day. The implied volatity was 24.86, the open interest changed by 20 which increased total open position to 802

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 17.35, which was 8.65 higher than the previous day. The implied volatity was 24.50, the open interest changed by 212 which increased total open position to 781

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 9.05, which was -0.25 lower than the previous day. The implied volatity was 24.57, the open interest changed by 38 which increased total open position to 569

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 9.45, which was 0.75 higher than the previous day. The implied volatity was 24.74, the open interest changed by 24 which increased total open position to 531

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 9.15, which was -0.85 lower than the previous day. The implied volatity was 25.52, the open interest changed by 73 which increased total open position to 507

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 9.95, which was -1.2 lower than the previous day. The implied volatity was 23.86, the open interest changed by 69 which increased total open position to 434

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 10.8, which was 4.55 higher than the previous day. The implied volatity was 24.41, the open interest changed by 139 which increased total open position to 365

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 6.25, which was 1.05 higher than the previous day. The implied volatity was 23.96, the open interest changed by 129 which increased total open position to 226

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 5.1, which was -0.6 lower than the previous day. The implied volatity was 26.26, the open interest changed by 3 which increased total open position to 97

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 5.65, which was -0.4 lower than the previous day. The implied volatity was 28.55, the open interest changed by 21 which increased total open position to 97

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 6, which was -4.25 lower than the previous day. The implied volatity was 28.92, the open interest changed by -2 which decreased total open position to 80

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 10.25, which was -2.75 lower than the previous day. The implied volatity was 27.29, the open interest changed by 21 which increased total open position to 82

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 13.9, which was -9.9 lower than the previous day. The implied volatity was 28.08, the open interest changed by 60 which increased total open position to 60

COFORGE 30DEC2025 2080 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	203 ₹ 76,125	56.45 21168.75	-	0 0	0 0	41 15,375
11 Dec	1841.40	203 ₹ 76,125	56.45 21168.75	-	0 0	0 0	41 15,375
10 Dec	1820.20	203 ₹ 76,125	56.45 21168.75	-	0 0	0 0	41 15,375
9 Dec	1873.50	203 ₹ 76,125	56.45 21168.75	31.24	5 1,875	1 375	42 15,750
8 Dec	1951.30	146.55 ₹ 54,956.25	35.2 13200.00	36.36	8 3,000	3 1,125	40 15,000
5 Dec	1977.90	111.35 ₹ 41,756.25	-11.45 -4293.75	24.85	3 1,125	0 0	38 14,250
4 Dec	1966.20	123.4 ₹ 46,275	-34.2 -12825.00	28.94	5 1,875	1 375	35 13,125
3 Dec	1912.50	157.6 ₹ 59,100	-8.4 -3150.00	-	0 0	0 0	0 0
2 Dec	1913.90	157.6 ₹ 59,100	-8.4 -3150.00	-	0 0	1 375	0 0
1 Dec	1902.60	157.6 ₹ 59,100	-8.4 -3150.00	-	3 1,125	-1 -375	32 12,000
28 Nov	1908.70	166 ₹ 62,250	-3.3 -1237.50	26.88	36 13,500	7 2,625	32 12,000
27 Nov	1910.20	168.45 ₹ 63,168.75	-46.1 -17287.50	26.78	58 21,750	19 7,125	23 8,625
26 Nov	1871.10	214.55 ₹ 80,456.25	-7.45 -2793.75	-	0 0	0 0	0 0
25 Nov	1831.70	214.55 ₹ 80,456.25	-7.45 -2793.75	-	0 0	0 0	0 0
24 Nov	1808.20	214.55 ₹ 80,456.25	-7.45 -2793.75	-	0 0	0 0	0 0
21 Nov	1797.50	214.55 ₹ 80,456.25	-7.45 -2793.75	-	0 0	3 1,125	0 0
20 Nov	1846.10	214.55 ₹ 80,456.25	-7.45 -2793.75	23.81	7 2,625	3 1,125	4 1,500
19 Nov	1858.20	222 ₹ 83,250	-259.3 -97237.50	36.46	3 1,125	0 0	0 0

For Coforge Limited - strike price 2080 expiring on 30DEC2025

Delta for 2080 PE is -

Historical price for 2080 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 203, which was 56.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 203, which was 56.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 203, which was 56.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 203, which was 56.45 higher than the previous day. The implied volatity was 31.24, the open interest changed by 1 which increased total open position to 42

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 146.55, which was 35.2 higher than the previous day. The implied volatity was 36.36, the open interest changed by 3 which increased total open position to 40

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 111.35, which was -11.45 lower than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 38

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 123.4, which was -34.2 lower than the previous day. The implied volatity was 28.94, the open interest changed by 1 which increased total open position to 35

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 157.6, which was -8.4 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 157.6, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 157.6, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 32

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 166, which was -3.3 lower than the previous day. The implied volatity was 26.88, the open interest changed by 7 which increased total open position to 32

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 168.45, which was -46.1 lower than the previous day. The implied volatity was 26.78, the open interest changed by 19 which increased total open position to 23

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 214.55, which was -7.45 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 214.55, which was -7.45 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 214.55, which was -7.45 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 214.55, which was -7.45 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 214.55, which was -7.45 lower than the previous day. The implied volatity was 23.81, the open interest changed by 3 which increased total open position to 4

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 222, which was -259.3 lower than the previous day. The implied volatity was 36.46, 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