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 2120 CE
Delta: 0.04 Vega: 0.35 Theta: -0.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	2.1 ₹ 787.5	-0.35 -131.25	32.86	188 70,500	-49 -18,375	503 1,88,625
11 Dec	1841.40	2.4 ₹ 900	-0.1 -37.50	33.85	190 71,250	34 12,750	550 2,06,250
10 Dec	1820.20	2.7 ₹ 1,012.5	-1.25 -468.75	35.68	231 86,625	-85 -31,875	516 1,93,500
9 Dec	1873.50	3.85 ₹ 1,443.75	-5.8 -2175.00	31.85	800 3,00,000	-41 -15,375	599 2,24,625
8 Dec	1951.30	9.65 ₹ 3,618.75	-2 -750.00	28.84	369 1,38,375	0 0	642 2,40,750
5 Dec	1977.90	11.6 ₹ 4,350	1.25 468.75	25.27	470 1,76,250	-6 -2,250	643 2,41,125
4 Dec	1966.20	10.7 ₹ 4,012.5	5.5 2062.50	24.83	1,418 5,31,750	69 25,875	647 2,42,625
3 Dec	1912.50	5.25 ₹ 1,968.75	-0.3 -112.50	24.82	244 91,500	9 3,375	578 2,16,750
2 Dec	1913.90	5.6 ₹ 2,100	0.6 225.00	25.02	140 52,500	47 17,625	569 2,13,375
1 Dec	1902.60	5.05 ₹ 1,893.75	-0.8 -300.00	25.23	242 90,750	12 4,500	524 1,96,500

28 Nov	1908.70	5.7 ₹ 2,137.5	-1.1 -412.50	23.73	613 2,29,875	115 43,125	512 1,92,000
27 Nov	1910.20	6.6 ₹ 2,475	2.65 993.75	24.59	480 1,80,000	135 50,625	398 1,49,250
26 Nov	1871.10	3.85 ₹ 1,443.75	0.4 150.00	24.43	446 1,67,250	103 38,625	266 99,750
25 Nov	1831.70	3.3 ₹ 1,237.5	-0.45 -168.75	26.80	85 31,875	-3 -1,125	163 61,125
24 Nov	1808.20	3.65 ₹ 1,368.75	-0.35 -131.25	28.68	98 36,750	30 11,250	166 62,250
21 Nov	1797.50	4 ₹ 1,500	-3.9 -1462.50	29.22	124 46,500	26 9,750	138 51,750
20 Nov	1846.10	7.9 ₹ 2,962.5	-1.55 -581.25	28.53	82 30,750	37 13,875	111 41,625
19 Nov	1858.20	10.05 ₹ 3,768.75	-17.2 -6450.00	28.67	142 53,250	73 27,375	73 27,375

For Coforge Limited - strike price 2120 expiring on 30DEC2025

Delta for 2120 CE is 0.04

Historical price for 2120 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 32.86, the open interest changed by -49 which decreased total open position to 503

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 2.4, which was -0.1 lower than the previous day. The implied volatity was 33.85, the open interest changed by 34 which increased total open position to 550

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 2.7, which was -1.25 lower than the previous day. The implied volatity was 35.68, the open interest changed by -85 which decreased total open position to 516

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 3.85, which was -5.8 lower than the previous day. The implied volatity was 31.85, the open interest changed by -41 which decreased total open position to 599

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 9.65, which was -2 lower than the previous day. The implied volatity was 28.84, the open interest changed by 0 which decreased total open position to 642

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 11.6, which was 1.25 higher than the previous day. The implied volatity was 25.27, the open interest changed by -6 which decreased total open position to 643

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 10.7, which was 5.5 higher than the previous day. The implied volatity was 24.83, the open interest changed by 69 which increased total open position to 647

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 5.25, which was -0.3 lower than the previous day. The implied volatity was 24.82, the open interest changed by 9 which increased total open position to 578

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 5.6, which was 0.6 higher than the previous day. The implied volatity was 25.02, the open interest changed by 47 which increased total open position to 569

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 5.05, which was -0.8 lower than the previous day. The implied volatity was 25.23, the open interest changed by 12 which increased total open position to 524

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 5.7, which was -1.1 lower than the previous day. The implied volatity was 23.73, the open interest changed by 115 which increased total open position to 512

On 27 Nov COFORGE was trading at 1910.20. The strike last trading price was 6.6, which was 2.65 higher than the previous day. The implied volatity was 24.59, the open interest changed by 135 which increased total open position to 398

On 26 Nov COFORGE was trading at 1871.10. The strike last trading price was 3.85, which was 0.4 higher than the previous day. The implied volatity was 24.43, the open interest changed by 103 which increased total open position to 266

On 25 Nov COFORGE was trading at 1831.70. The strike last trading price was 3.3, which was -0.45 lower than the previous day. The implied volatity was 26.80, the open interest changed by -3 which decreased total open position to 163

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 3.65, which was -0.35 lower than the previous day. The implied volatity was 28.68, the open interest changed by 30 which increased total open position to 166

On 21 Nov COFORGE was trading at 1797.50. The strike last trading price was 4, which was -3.9 lower than the previous day. The implied volatity was 29.22, the open interest changed by 26 which increased total open position to 138

On 20 Nov COFORGE was trading at 1846.10. The strike last trading price was 7.9, which was -1.55 lower than the previous day. The implied volatity was 28.53, the open interest changed by 37 which increased total open position to 111

On 19 Nov COFORGE was trading at 1858.20. The strike last trading price was 10.05, which was -17.2 lower than the previous day. The implied volatity was 28.67, the open interest changed by 73 which increased total open position to 73

COFORGE 30DEC2025 2120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	298 ₹ 1,11,750	-156.95 -58856.25	-	0 0	0 0	1 375
11 Dec	1841.40	298 ₹ 1,11,750	-156.95 -58856.25	-	0 0	0 0	1 375
10 Dec	1820.20	298 ₹ 1,11,750	-156.95 -58856.25	-	0 0	0 0	1 375
9 Dec	1873.50	298 ₹ 1,11,750	-156.95 -58856.25	-	0 0	0 0	0 0
8 Dec	1951.30	298 ₹ 1,11,750	-156.95 -58856.25	-	0 0	0 0	1 375
5 Dec	1977.90	298 ₹ 1,11,750	-156.95 -58856.25	-	0 0	0 0	0 0
4 Dec	1966.20	298 ₹ 1,11,750	-156.95 -58856.25	-	0 0	0 0	0 0
3 Dec	1912.50	298 ₹ 1,11,750	-156.95 -58856.25	-	0 0	0 0	0 0
2 Dec	1913.90	298 ₹ 1,11,750	-156.95 -58856.25	-	0 0	0 0	0 0
1 Dec	1902.60	298 ₹ 1,11,750	-156.95 -58856.25	-	0 0	0 0	0 0
28 Nov	1908.70	298 ₹ 1,11,750	-156.95 -58856.25	-	0 0	0 0	0 0
27 Nov	1910.20	298 ₹ 1,11,750	-156.95 -58856.25	-	0 0	0 0	0 0
26 Nov	1871.10	298 ₹ 1,11,750	-156.95 -58856.25	-	0 0	0 0	0 0
25 Nov	1831.70	298 ₹ 1,11,750	-156.95 -58856.25	-	0 0	1 375	0 0
24 Nov	1808.20	298 ₹ 1,11,750	-156.95 -58856.25	-	1 375	0 0	0 0
21 Nov	1797.50	454.95 ₹ 1,70,606.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1846.10	454.95 ₹ 1,70,606.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1858.20	454.95 ₹ 1,70,606.25	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 2120 expiring on 30DEC2025

Delta for 2120 PE is -

Historical price for 2120 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 298, which was -156.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 298, which was -156.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 298, which was -156.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 298, which was -156.95 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 298, which was -156.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 298, which was -156.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 298, which was -156.95 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 298, which was -156.95 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 298, which was -156.95 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 298, which was -156.95 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 298, which was -156.95 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 298, which was -156.95 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 298, which was -156.95 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 298, which was -156.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov COFORGE was trading at 1808.20. The strike last trading price was 298, which was -156.95 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 454.95, 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 454.95, 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 454.95, 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