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 2200 CE
Delta: 0.02 Vega: 0.22 Theta: -0.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	1.2 ₹ 450	-0.1 -37.50	36.46	22 8,250	-6 -2,250	414 1,55,250
11 Dec	1841.40	1.3 ₹ 487.5	-0.25 -93.75	37.17	51 19,125	9 3,375	423 1,58,625
10 Dec	1820.20	1.6 ₹ 600	-0.55 -206.25	39.19	239 89,625	6 2,250	411 1,54,125

9 Dec	1873.50	2.15 ₹ 806.25	-2.05 -768.75	35.25	446 1,67,250	-39 -14,625	404 1,51,500
8 Dec	1951.30	4.25 ₹ 1,593.75	-0.2 -75.00	30.76	526 1,97,250	-23 -8,625	387 1,45,125
5 Dec	1977.90	4.35 ₹ 1,631.25	0.4 150.00	26.29	981 3,67,875	11 4,125	411 1,54,125
4 Dec	1966.20	4.3 ₹ 1,612.5	2.1 787.50	26.29	1,442 5,40,750	283 1,06,125	394 1,47,750
3 Dec	1912.50	2.2 ₹ 825	0 0.00	26.74	93 34,875	50 18,750	111 41,625
2 Dec	1913.90	2.35 ₹ 881.25	0.35 131.25	26.78	61 22,875	14 5,250	60 22,500
1 Dec	1902.60	2 ₹ 750	-0.35 -131.25	-	32 12,000	17 6,375	52 19,500
28 Nov	1908.70	2.35 ₹ 881.25	-22.8 -8550.00	25.24	63 23,625	36 13,500	36 13,500

For Coforge Limited - strike price 2200 expiring on 30DEC2025

Delta for 2200 CE is 0.02

Historical price for 2200 CE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 36.46, the open interest changed by -6 which decreased total open position to 414

On 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 37.17, the open interest changed by 9 which increased total open position to 423

On 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 39.19, the open interest changed by 6 which increased total open position to 411

On 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 2.15, which was -2.05 lower than the previous day. The implied volatity was 35.25, the open interest changed by -39 which decreased total open position to 404

On 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 4.25, which was -0.2 lower than the previous day. The implied volatity was 30.76, the open interest changed by -23 which decreased total open position to 387

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 4.35, which was 0.4 higher than the previous day. The implied volatity was 26.29, the open interest changed by 11 which increased total open position to 411

On 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 4.3, which was 2.1 higher than the previous day. The implied volatity was 26.29, the open interest changed by 283 which increased total open position to 394

On 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 26.74, the open interest changed by 50 which increased total open position to 111

On 2 Dec COFORGE was trading at 1913.90. The strike last trading price was 2.35, which was 0.35 higher than the previous day. The implied volatity was 26.78, the open interest changed by 14 which increased total open position to 60

On 1 Dec COFORGE was trading at 1902.60. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 52

On 28 Nov COFORGE was trading at 1908.70. The strike last trading price was 2.35, which was -22.8 lower than the previous day. The implied volatity was 25.24, the open interest changed by 36 which increased total open position to 36

COFORGE 30DEC2025 2200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1851.00	481.15 ₹ 1,80,431.25	0 0.00	-	0 0	0 0	0 0
11 Dec	1841.40	481.15 ₹ 1,80,431.25	0 0.00	-	0 0	0 0	0 0
10 Dec	1820.20	481.15 ₹ 1,80,431.25	0 0.00	-	0 0	0 0	0 0
9 Dec	1873.50	481.15 ₹ 1,80,431.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1951.30	481.15 ₹ 1,80,431.25	0 0.00	-	0 0	0 0	0 0
5 Dec	1977.90	481.15 ₹ 1,80,431.25	0 0.00	-	0 0	0 0	0 0
4 Dec	1966.20	481.15 ₹ 1,80,431.25	0 0.00	-	0 0	0 0	0 0
3 Dec	1912.50	481.15 ₹ 1,80,431.25	0 0.00	-	0 0	0 0	0 0
2 Dec	1913.90	481.15 ₹ 1,80,431.25	0 0.00	-	0 0	0 0	0 0
1 Dec	1902.60	481.15 ₹ 1,80,431.25	0 0.00	-	0 0	0 0	0 0
28 Nov	1908.70	481.15 ₹ 1,80,431.25	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 2200 expiring on 30DEC2025

Delta for 2200 PE is -

Historical price for 2200 PE is as follows

On 12 Dec COFORGE was trading at 1851.00. The strike last trading price was 481.15, 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 11 Dec COFORGE was trading at 1841.40. The strike last trading price was 481.15, 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 10 Dec COFORGE was trading at 1820.20. The strike last trading price was 481.15, 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 9 Dec COFORGE was trading at 1873.50. The strike last trading price was 481.15, 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 8 Dec COFORGE was trading at 1951.30. The strike last trading price was 481.15, 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 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 481.15, 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 4 Dec COFORGE was trading at 1966.20. The strike last trading price was 481.15, 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 3 Dec COFORGE was trading at 1912.50. The strike last trading price was 481.15, 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 481.15, 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 481.15, 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 481.15, 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