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 2100 CE
Delta: 0.05 Vega: 0.41 Theta: -0.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	2.55 ₹ 956.25	-0.25 -93.75	32.09	298 1,11,750	9 3,375	453 1,69,875
11 Dec	1841.40	2.85 ₹ 1,068.75	-0.05 -18.75	32.87	273 1,02,375	25 9,375	445 1,66,875
10 Dec	1820.20	3.05 ₹ 1,143.75	-1.8 -675.00	34.62	563 2,11,125	-39 -14,625	424 1,59,000
9 Dec	1873.50	4.9 ₹ 1,837.5	-7.25 -2718.75	31.57	1,448 5,43,000	-5 -1,875	468 1,75,500

8 Dec	1951.30	12 ₹ 4,500	-2.9 -1087.50	28.48	2,006 7,52,250	77 28,875	469 1,75,875
5 Dec	1977.90	15.05 ₹ 5,643.75	2.05 768.75	25.29	2,161 8,10,375	138 51,750	392 1,47,000
4 Dec	1966.20	13.65 ₹ 5,118.75	-29.2 -10950.00	24.64	1,514 5,67,750	253 94,875	253 94,875
3 Dec	1912.50	42.85 ₹ 16,068.75	0 0.00	8.09	0 0	0 0	0 0
2 Dec	1913.90	42.85 ₹ 16,068.75	0 0.00	8.24	0 0	0 0	0 0
1 Dec	1902.60	42.85 ₹ 16,068.75	0 0.00	8.47	0 0	0 0	0 0
28 Nov	1908.70	42.85 ₹ 16,068.75	0 0.00	7.72	0 0	0 0	0 0
27 Nov	1910.20	0 ₹ 0	0 0.00	-	0 0	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 2100 expiring on 30DEC2025

Delta for 2100 CE is 0.05

Historical price for 2100 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 2.55, which was -0.25 lower than the previous day. The implied volatity was 32.09, the open interest changed by 9 which increased total open position to 453

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 2.85, which was -0.05 lower than the previous day. The implied volatity was 32.87, the open interest changed by 25 which increased total open position to 445

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 3.05, which was -1.8 lower than the previous day. The implied volatity was 34.62, the open interest changed by -39 which decreased total open position to 424

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 4.9, which was -7.25 lower than the previous day. The implied volatity was 31.57, the open interest changed by -5 which decreased total open position to 468

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 12, which was -2.9 lower than the previous day. The implied volatity was 28.48, the open interest changed by 77 which increased total open position to 469

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 15.05, which was 2.05 higher than the previous day. The implied volatity was 25.29, the open interest changed by 138 which increased total open position to 392

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 13.65, which was -29.2 lower than the previous day. The implied volatity was 24.64, the open interest changed by 253 which increased total open position to 253

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 42.85, which was 0 lower than the previous day. The implied volatity was 8.09, 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 42.85, which was 0 lower than the previous day. The implied volatity was 8.24, 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 42.85, which was 0 lower than the previous day. The implied volatity was 8.47, 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 42.85, which was 0 lower than the previous day. The implied volatity was 7.72, 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 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 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

COFORGE 30DEC2025 2100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	244.6 ₹ 91,725	21.6 8100.00	-	0 0	0 0	30 11,250
11 Dec	1841.40	244.6 ₹ 91,725	21.6 8100.00	-	0 0	0 0	30 11,250
10 Dec	1820.20	244.6 ₹ 91,725	21.6 8100.00	-	10 3,750	6 2,250	30 11,250
9 Dec	1873.50	223 ₹ 83,625	65.65 24618.75	32.81	18 6,750	5 1,875	19 7,125
8 Dec	1951.30	157.35 ₹ 59,006.25	25.8 9675.00	32.50	25 9,375	-7 -2,625	15 5,625
5 Dec	1977.90	133.9 ₹ 50,212.5	-5.95 -2231.25	29.25	75 28,125	-7 -2,625	21 7,875
4 Dec	1966.20	139.85 ₹ 52,443.75	-171.15 -64181.25	29.67	51 19,125	28 10,500	28 10,500
3 Dec	1912.50	311 ₹ 1,16,625	0 0.00	-	0 0	0 0	0 0
2 Dec	1913.90	311 ₹ 1,16,625	0 0.00	-	0 0	0 0	0 0
1 Dec	1902.60	311 ₹ 1,16,625	0 0.00	-	0 0	0 0	0 0
28 Nov	1908.70	311 ₹ 1,16,625	0 0.00	-	0 0	0 0	0 0
27 Nov	1910.20	0 ₹ 0	0 0.00	-	0 0	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 2100 expiring on 30DEC2025

Delta for 2100 PE is -

Historical price for 2100 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 244.6, which was 21.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 244.6, which was 21.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 244.6, which was 21.6 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 30

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 223, which was 65.65 higher than the previous day. The implied volatity was 32.81, the open interest changed by 5 which increased total open position to 19

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 157.35, which was 25.8 higher than the previous day. The implied volatity was 32.50, the open interest changed by -7 which decreased total open position to 15

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 133.9, which was -5.95 lower than the previous day. The implied volatity was 29.25, the open interest changed by -7 which decreased total open position to 21

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 139.85, which was -171.15 lower than the previous day. The implied volatity was 29.67, the open interest changed by 28 which increased total open position to 28

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 311, 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 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 311, 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 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 311, 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 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 311, 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