COFORGE

Coforge Limited

1538.5 -52.80 (-3.32%)

L: 1531.7 H: 1594

Back to Option Chain

Historical option data for COFORGE
18 Oct 2025 04:56 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 28-OCT-2025 1700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Oct	1734.90	66.95 ₹ 25,106.25	-21.9 -8212.50	-	1,540 5,77,500	8 3,000	1,473 5,52,375
15 Oct	1700.50	56.7 ₹ 21,262.5	-8.35 -3131.25	-	1,609 6,03,375	68 25,500	1,823 6,83,625

28 Sept	1538.50	20.3 ₹ 7,612.5	-14.85 -5568.75	36.78	1,775 6,65,625	163 61,125	1,356 5,08,500
22 Sept	1716.90	89 ₹ 33,375	-50 -18750.00	33.78	133 49,875	42 15,750	56 21,000
21 Sept	1795.30	139 ₹ 52,125	-16.7 -6262.50	28.30	11 4,125	-3 -1,125	13 4,875
18 Sept	1824.50	155.7 ₹ 58,387.5	14.5 5437.50	23.84	2 750	0 0	17 6,375
14 Sept	1764.00	121.5 ₹ 45,562.5	-2.2 -825.00	27.41	3 1,125	-2 -750	18 6,750

For Coforge Limited - strike price 1700 expiring on 28OCT2025

Delta for 1700 CE is -

Historical price for 1700 CE is as follows

On 18 Oct COFORGE was trading at 1734.90. The strike last trading price was 66.95, which was -21.9 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 1473

On 15 Oct COFORGE was trading at 1700.50. The strike last trading price was 56.7, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 1823

On 28 Sept COFORGE was trading at 1538.50. The strike last trading price was 20.3, which was -14.85 lower than the previous day. The implied volatity was 36.78, the open interest changed by 163 which increased total open position to 1356

On 22 Sept COFORGE was trading at 1716.90. The strike last trading price was 89, which was -50 lower than the previous day. The implied volatity was 33.78, the open interest changed by 42 which increased total open position to 56

On 21 Sept COFORGE was trading at 1795.30. The strike last trading price was 139, which was -16.7 lower than the previous day. The implied volatity was 28.30, the open interest changed by -3 which decreased total open position to 13

On 18 Sept COFORGE was trading at 1824.50. The strike last trading price was 155.7, which was 14.5 higher than the previous day. The implied volatity was 23.84, the open interest changed by 0 which decreased total open position to 17

On 14 Sept COFORGE was trading at 1764.00. The strike last trading price was 121.5, which was -2.2 lower than the previous day. The implied volatity was 27.41, the open interest changed by -2 which decreased total open position to 18

COFORGE 28OCT2025 1700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Oct	1734.90	32.8 ₹ 12,300	9.6 3600.00	-	3,202 12,00,750	195 73,125	729 2,73,375
15 Oct	1700.50	49 ₹ 18,375	6.9 2587.50	-	1,080 4,05,000	-56 -21,000	566 2,12,250
28 Sept	1538.50	174.05 ₹ 65,268.75	43.6 16350.00	43.49	105 39,375	8 3,000	281 1,05,375
22 Sept	1716.90	58.1 ₹ 21,787.5	29.25 10968.75	34.30	330 1,23,750	91 34,125	144 54,000
21 Sept	1795.30	29.15 ₹ 10,931.25	4.5 1687.50	32.32	40 15,000	-9 -3,375	54 20,250
18 Sept	1824.50	24.5 ₹ 9,187.5	-7.95 -2981.25	32.87	39 14,625	-1 -375	57 21,375
14 Sept	1764.00	39 ₹ 14,625	-5.5 -2062.50	31.04	13 4,875	0 0	33 12,375

For Coforge Limited - strike price 1700 expiring on 28OCT2025

Delta for 1700 PE is -

Historical price for 1700 PE is as follows

On 18 Oct COFORGE was trading at 1734.90. The strike last trading price was 32.8, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 729

On 15 Oct COFORGE was trading at 1700.50. The strike last trading price was 49, which was 6.9 higher than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 566

On 28 Sept COFORGE was trading at 1538.50. The strike last trading price was 174.05, which was 43.6 higher than the previous day. The implied volatity was 43.49, the open interest changed by 8 which increased total open position to 281

On 22 Sept COFORGE was trading at 1716.90. The strike last trading price was 58.1, which was 29.25 higher than the previous day. The implied volatity was 34.30, the open interest changed by 91 which increased total open position to 144

On 21 Sept COFORGE was trading at 1795.30. The strike last trading price was 29.15, which was 4.5 higher than the previous day. The implied volatity was 32.32, the open interest changed by -9 which decreased total open position to 54

On 18 Sept COFORGE was trading at 1824.50. The strike last trading price was 24.5, which was -7.95 lower than the previous day. The implied volatity was 32.87, the open interest changed by -1 which decreased total open position to 57

On 14 Sept COFORGE was trading at 1764.00. The strike last trading price was 39, which was -5.5 lower than the previous day. The implied volatity was 31.04, the open interest changed by 0 which decreased total open position to 33

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