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 27-JAN-2026 1900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1845.40	49 ₹ 18,375	-10.45 -3918.75	-	239 89,625	-7 -2,625	162 60,750
20 Dec	1845.40	49 ₹ 18,375	-10.45 -3918.75	-	239 89,625	-7 -2,625	162 60,750

14 Dec	1851.00	65.75 ₹ 24,656.25	9.25 3468.75	-	29 10,875	13 4,875	108 40,500
13 Dec	1851.00	65.75 ₹ 24,656.25	9.25 3468.75	-	29 10,875	13 4,875	108 40,500
7 Dec	1977.90	128 ₹ 48,000	-14 -5250.00	-	3 1,125	0 0	29 10,875
5 Dec	1977.90	128 ₹ 48,000	-14 -5250.00	22.60	3 1,125	0 0	29 10,875
30 Nov	1908.70	103.6 ₹ 38,850	0.9 337.50	-	19 7,125	1 375	24 9,000
29 Nov	1908.70	103.6 ₹ 38,850	0.9 337.50	-	19 7,125	1 375	24 9,000

For Coforge Limited - strike price 1900 expiring on 27JAN2026

Delta for 1900 CE is -

Historical price for 1900 CE is as follows

On 21 Dec COFORGE was trading at 1845.40. The strike last trading price was 49, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 162

On 20 Dec COFORGE was trading at 1845.40. The strike last trading price was 49, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 162

On 14 Dec COFORGE was trading at 1851.00. The strike last trading price was 65.75, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 108

On 13 Dec COFORGE was trading at 1851.00. The strike last trading price was 65.75, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 108

On 7 Dec COFORGE was trading at 1977.90. The strike last trading price was 128, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 128, which was -14 lower than the previous day. The implied volatity was 22.60, the open interest changed by 0 which decreased total open position to 29

On 30 Nov COFORGE was trading at 1908.70. The strike last trading price was 103.6, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 24

On 29 Nov COFORGE was trading at 1908.70. The strike last trading price was 103.6, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 24

COFORGE 27JAN2026 1900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1845.40	100.8 ₹ 37,800	10.9 4087.50	-	39 14,625	11 4,125	91 34,125
20 Dec	1845.40	100.8 ₹ 37,800	10.9 4087.50	-	39 14,625	11 4,125	91 34,125
14 Dec	1851.00	95.35 ₹ 35,756.25	-11.85 -4443.75	-	2 750	0 0	101 37,875
13 Dec	1851.00	95.35 ₹ 35,756.25	-11.85 -4443.75	-	2 750	0 0	101 37,875
7 Dec	1977.90	48 ₹ 18,000	-3.9 -1462.50	-	12 4,500	-6 -2,250	68 25,500
5 Dec	1977.90	48 ₹ 18,000	-3.9 -1462.50	30.60	12 4,500	-8 -3,000	68 25,500
30 Nov	1908.70	74.9 ₹ 28,087.5	-0.75 -281.25	-	10 3,750	9 3,375	66 24,750
29 Nov	1908.70	74.9 ₹ 28,087.5	-0.75 -281.25	-	10 3,750	9 3,375	66 24,750

For Coforge Limited - strike price 1900 expiring on 27JAN2026

Delta for 1900 PE is -

Historical price for 1900 PE is as follows

On 21 Dec COFORGE was trading at 1845.40. The strike last trading price was 100.8, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 91

On 20 Dec COFORGE was trading at 1845.40. The strike last trading price was 100.8, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 91

On 14 Dec COFORGE was trading at 1851.00. The strike last trading price was 95.35, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101

On 13 Dec COFORGE was trading at 1851.00. The strike last trading price was 95.35, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101

On 7 Dec COFORGE was trading at 1977.90. The strike last trading price was 48, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 68

On 5 Dec COFORGE was trading at 1977.90. The strike last trading price was 48, which was -3.9 lower than the previous day. The implied volatity was 30.60, the open interest changed by -8 which decreased total open position to 68

On 30 Nov COFORGE was trading at 1908.70. The strike last trading price was 74.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 66

On 29 Nov COFORGE was trading at 1908.70. The strike last trading price was 74.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 66

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