COFORGE

Coforge Limited

1845.4 -9.40 (-0.51%)

L: 1837 H: 1877.7

Back to Option Chain

Historical option data for COFORGE
21 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 1840 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1845.40	30.05 ₹ 11,268.75	-14.25 -5343.75	-	3,373 12,64,875	150 56,250	1,285 4,81,875
20 Dec	1845.40	30.05 ₹ 11,268.75	-14.25 -5343.75	-	3,373 12,64,875	150 56,250	1,285 4,81,875
14 Dec	1851.00	52.6 ₹ 19,725	4.6 1725.00	-	2,781 10,42,875	23 8,625	1,166 4,37,250
13 Dec	1851.00	52.6 ₹ 19,725	4.6 1725.00	-	2,781 10,42,875	23 8,625	1,166 4,37,250
7 Dec	1977.90	149.05 ₹ 55,893.75	8.15 3056.25	-	34 12,750	-4 -1,500	1,053 3,94,875
5 Dec	1977.90	149.05 ₹ 55,893.75	8.15 3056.25	20.48	34 12,750	-4 -1,500	1,053 3,94,875
30 Nov	1908.70	102.4 ₹ 38,400	-0.9 -337.50	-	151 56,625	-6 -2,250	1,073 4,02,375
29 Nov	1908.70	102.4 ₹ 38,400	-0.9 -337.50	-	151 56,625	-6 -2,250	1,073 4,02,375
23 Nov	1797.50	49.55 ₹ 18,581.25	-27.6 -10350.00	-	664 2,49,000	255 95,625	559 2,09,625
22 Nov	1797.50	49.55 ₹ 18,581.25	-27.6 -10350.00	-	664 2,49,000	255 95,625	559 2,09,625
16 Nov	1799.60	62.4 ₹ 23,400	0 0.00	-	0 0	0 0	0 0
15 Nov	1799.60	62.4 ₹ 23,400	0 0.00	-	0 0	0 0	0 0
14 Nov	1799.60	62.4 ₹ 23,400	0 0.00	-	0 0	0 0	0 0
13 Nov	1810.20	62.4 ₹ 23,400	0 0.00	-	0 0	0 0	0 0
9 Nov	1740.40	62.4 ₹ 23,400	0 0.00	-	0 0	0 0	0 0
8 Nov	1740.40	62.4 ₹ 23,400	0 0.00	-	0 0	0 0	0 0

2 Nov	1778.10	62.4 ₹ 23,400	0 0.00	-	0 0	0 0	0 0
1 Nov	1778.10	62.4 ₹ 23,400	0 0.00	-	0 0	0 0	0 0
18 Oct	1734.90	62.4 ₹ 23,400	0 0.00	-	0 0	0 0	0 0
15 Oct	1700.50	62.4 ₹ 23,400	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1840 expiring on 30DEC2025

Delta for 1840 CE is -

Historical price for 1840 CE is as follows

On 21 Dec COFORGE was trading at 1845.40. The strike last trading price was 30.05, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1285

On 20 Dec COFORGE was trading at 1845.40. The strike last trading price was 30.05, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1285

On 14 Dec COFORGE was trading at 1851.00. The strike last trading price was 52.6, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 1166

On 13 Dec COFORGE was trading at 1851.00. The strike last trading price was 52.6, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 1166

On 7 Dec COFORGE was trading at 1977.90. The strike last trading price was 149.05, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1053

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 149.05, which was 8.15 higher than the previous day. The implied volatity was 20.48, the open interest changed by -4 which decreased total open position to 1053

On 30 Nov COFORGE was trading at 1908.70. The strike last trading price was 102.4, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 1073

On 29 Nov COFORGE was trading at 1908.70. The strike last trading price was 102.4, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 1073

On 23 Nov COFORGE was trading at 1797.50. The strike last trading price was 49.55, which was -27.6 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 559

On 22 Nov COFORGE was trading at 1797.50. The strike last trading price was 49.55, which was -27.6 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 559

On 16 Nov COFORGE was trading at 1799.60. The strike last trading price was 62.4, 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 15 Nov COFORGE was trading at 1799.60. The strike last trading price was 62.4, 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 14 Nov COFORGE was trading at 1799.60. The strike last trading price was 62.4, 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 13 Nov COFORGE was trading at 1810.20. The strike last trading price was 62.4, 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 Nov COFORGE was trading at 1740.40. The strike last trading price was 62.4, 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 Nov COFORGE was trading at 1740.40. The strike last trading price was 62.4, 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 Nov COFORGE was trading at 1778.10. The strike last trading price was 62.4, 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 Nov COFORGE was trading at 1778.10. The strike last trading price was 62.4, 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 18 Oct COFORGE was trading at 1734.90. The strike last trading price was 62.4, 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 15 Oct COFORGE was trading at 1700.50. The strike last trading price was 62.4, 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 1840 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1845.40	31.2 ₹ 11,700	6.75 2531.25	-	3,621 13,57,875	110 41,250	655 2,45,625
20 Dec	1845.40	31.2 ₹ 11,700	6.75 2531.25	-	3,621 13,57,875	110 41,250	655 2,45,625
14 Dec	1851.00	31.2 ₹ 11,700	-10.8 -4050.00	-	1,799 6,74,625	58 21,750	582 2,18,250
13 Dec	1851.00	31.2 ₹ 11,700	-10.8 -4050.00	-	1,799 6,74,625	58 21,750	582 2,18,250
7 Dec	1977.90	8.75 ₹ 3,281.25	-1.05 -393.75	-	406 1,52,250	-31 -11,625	699 2,62,125
5 Dec	1977.90	8.75 ₹ 3,281.25	-1.05 -393.75	26.32	406 1,52,250	-30 -11,250	699 2,62,125
30 Nov	1908.70	22 ₹ 8,250	-1.05 -393.75	-	666 2,49,750	-17 -6,375	686 2,57,250
29 Nov	1908.70	22 ₹ 8,250	-1.05 -393.75	-	666 2,49,750	-17 -6,375	686 2,57,250
23 Nov	1797.50	83.95 ₹ 31,481.25	26.15 9806.25	-	437 1,63,875	5 1,875	323 1,21,125
22 Nov	1797.50	83.95 ₹ 31,481.25	26.15 9806.25	-	437 1,63,875	5 1,875	323 1,21,125
16 Nov	1799.60	89.9 ₹ 33,712.5	9.3 3487.50	-	3 1,125	2 750	23 8,625
15 Nov	1799.60	89.9 ₹ 33,712.5	9.3 3487.50	-	3 1,125	2 750	23 8,625
14 Nov	1799.60	89.9 ₹ 33,712.5	9.3 3487.50	-	3 1,125	1 375	23 8,625
13 Nov	1810.20	80.6 ₹ 30,225	-47.4 -17775.00	-	2 750	0 0	21 7,875
9 Nov	1740.40	128 ₹ 48,000	15.2 5700.00	-	1 375	-1 -375	22 8,250
8 Nov	1740.40	128 ₹ 48,000	15.2 5700.00	-	1 375	-1 -375	22 8,250
2 Nov	1778.10	96.2 ₹ 36,075	-4.8 -1800.00	-	2 750	2 750	20 7,500
1 Nov	1778.10	96.2 ₹ 36,075	-4.8 -1800.00	-	2 750	2 750	20 7,500
18 Oct	1734.90	283.55 ₹ 1,06,331.25	0 0.00	-	0 0	0 0	0 0
15 Oct	1700.50	283.55 ₹ 1,06,331.25	0 0.00	-	0 0	0 0	0 0

For Coforge Limited - strike price 1840 expiring on 30DEC2025

Delta for 1840 PE is -

Historical price for 1840 PE is as follows

On 21 Dec COFORGE was trading at 1845.40. The strike last trading price was 31.2, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 655

On 20 Dec COFORGE was trading at 1845.40. The strike last trading price was 31.2, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 655

On 14 Dec COFORGE was trading at 1851.00. The strike last trading price was 31.2, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 582

On 13 Dec COFORGE was trading at 1851.00. The strike last trading price was 31.2, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 582

On 7 Dec COFORGE was trading at 1977.90. The strike last trading price was 8.75, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 699

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 8.75, which was -1.05 lower than the previous day. The implied volatity was 26.32, the open interest changed by -30 which decreased total open position to 699

On 30 Nov COFORGE was trading at 1908.70. The strike last trading price was 22, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 686

On 29 Nov COFORGE was trading at 1908.70. The strike last trading price was 22, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 686

On 23 Nov COFORGE was trading at 1797.50. The strike last trading price was 83.95, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 323

On 22 Nov COFORGE was trading at 1797.50. The strike last trading price was 83.95, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 323

On 16 Nov COFORGE was trading at 1799.60. The strike last trading price was 89.9, which was 9.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 23

On 15 Nov COFORGE was trading at 1799.60. The strike last trading price was 89.9, which was 9.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 23

On 14 Nov COFORGE was trading at 1799.60. The strike last trading price was 89.9, which was 9.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 23

On 13 Nov COFORGE was trading at 1810.20. The strike last trading price was 80.6, which was -47.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 9 Nov COFORGE was trading at 1740.40. The strike last trading price was 128, which was 15.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 22

On 8 Nov COFORGE was trading at 1740.40. The strike last trading price was 128, which was 15.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 22

On 2 Nov COFORGE was trading at 1778.10. The strike last trading price was 96.2, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 20

On 1 Nov COFORGE was trading at 1778.10. The strike last trading price was 96.2, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 20

On 18 Oct COFORGE was trading at 1734.90. The strike last trading price was 283.55, 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 15 Oct COFORGE was trading at 1700.50. The strike last trading price was 283.55, 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