COFORGE

Coforge Limited

1546 -53.80 (-3.36%)

L: 1531.2 H: 1604

Back to Option Chain

Historical option data for COFORGE
06 Feb 2026 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 24-FEB-2026 1600 CE
Delta: 0.36 Vega: 1.29 Theta: -1.43 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	1546.00	29.3 ₹ 10,987.5	-26.4 -9900.00	36.07	4,844 18,16,500	712 2,67,000	2,989 11,20,875
5 Feb	1599.80	53.8 ₹ 20,175	-13.1 -4912.50	33.55	5,191 19,46,625	542 2,03,250	2,278 8,54,250
4 Feb	1613.90	65.7 ₹ 24,637.5	-61.05 -22893.75	37.75	11,083 41,56,125	1,472 5,52,000	1,736 6,51,000
3 Feb	1712.10	127.1 ₹ 47,662.5	36.8 13800.00	21.81	131 49,125	-33 -12,375	265 99,375
2 Feb	1668.20	92.8 ₹ 34,800	1.6 600.00	27.2	323 1,21,125	0 0	302 1,13,250
1 Feb	1655.40	82.7 ₹ 31,012.5	-3.65 -1368.75	28.77	796 2,98,500	17 6,375	307 1,15,125
30 Jan	1653.80	88 ₹ 33,000	-16.65 -6243.75	29.19	78 29,250	-4 -1,500	290 1,08,750
29 Jan	1678.10	102.45 ₹ 38,418.75	-11.05 -4143.75	25.62	102 38,250	-9 -3,375	294 1,10,250
28 Jan	1694.20	113.75 ₹ 42,656.25	10.45 3918.75	25.82	266 99,750	10 3,750	299 1,12,125
27 Jan	1664.30	105.6 ₹ 39,600	19.65 7368.75	30.56	266 99,750	23 8,625	289 1,08,375
23 Jan	1636.40	87 ₹ 32,625	-48.7 -18262.50	28.6	228 85,500	67 25,125	263 98,625
22 Jan	1687.70	137 ₹ 51,375	25.05 9393.75	37.33	147 55,125	52 19,500	198 74,250
21 Jan	1669.20	111.25 ₹ 41,718.75	-20.75 -7781.25	31.33	573 2,14,875	134 50,250	146 54,750
20 Jan	1693.70	132 ₹ 49,500	-28 -10500.00	30.55	6 2,250	5 1,875	11 4,125
19 Jan	1728.00	160 ₹ 60,000	-4.1 -1537.50	32.08	3 1,125	2 750	6 2,250
16 Jan	1732.30	164.1 ₹ 61,537.5	16.1 6037.50	29.51	1 375	0 0	4 1,500
14 Jan	1681.60	148 ₹ 55,500	27.4 10275.00	-	0 0	0 0	4 1,500
13 Jan	1708.50	148 ₹ 55,500	27.4 10275.00	29.69	2 750	0 0	0 0
12 Jan	1697.10	120.6 ₹ 45,225	5.6 2100.00	-	0 0	0 0	4 1,500
9 Jan	1681.60	120.6 ₹ 45,225	5.6 2100.00	-	0 0	0 0	4 1,500
8 Jan	1647.00	120.6 ₹ 45,225	5.6 2100.00	35.49	1 375	0 0	3 1,125

7 Jan	1701.50	115 ₹ 43,125	-195.45 -73293.75	-	0 0	0 0	3 1,125
6 Jan	1657.10	115 ₹ 43,125	-195.45 -73293.75	-	0 0	0 0	3 1,125
5 Jan	1642.00	115 ₹ 43,125	-195.45 -73293.75	-	0 0	0 0	3 1,125
2 Jan	1650.30	115 ₹ 43,125	-195.45 -73293.75	28.75	2 750	1 375	2 750
1 Jan	1655.80	310.45 ₹ 1,16,418.75	6.1 2287.50	-	0 0	0 0	1 375
31 Dec	1663.00	310.45 ₹ 1,16,418.75	6.1 2287.50	-	0 0	0 0	0 0
30 Dec	1654.90	310.45 ₹ 1,16,418.75	6.1 2287.50	-	0 0	0 0	1 375
29 Dec	1683.30	310.45 ₹ 1,16,418.75	6.1 2287.50	-	0 0	0 0	1 375
26 Dec	1673.30	310.45 ₹ 1,16,418.75	6.1 2287.50	-	0 0	0 0	1 375
24 Dec	1737.70	310.45 ₹ 1,16,418.75	6.1 2287.50	-	0 0	0 0	1 375
23 Dec	1780.20	310.45 ₹ 1,16,418.75	6.1 2287.50	69.18	1 375	0 0	0 0

For Coforge Limited - strike price 1600 expiring on 24FEB2026

Delta for 1600 CE is 0.36

Historical price for 1600 CE is as follows

On 6 Feb COFORGE was trading at 1546.00. The strike last trading price was 29.3, which was -26.4 lower than the previous day. The implied volatity was 36.07, the open interest changed by 712 which increased total open position to 2989

On 5 Feb COFORGE was trading at 1599.80. The strike last trading price was 53.8, which was -13.1 lower than the previous day. The implied volatity was 33.55, the open interest changed by 542 which increased total open position to 2278

On 4 Feb COFORGE was trading at 1613.90. The strike last trading price was 65.7, which was -61.05 lower than the previous day. The implied volatity was 37.75, the open interest changed by 1472 which increased total open position to 1736

On 3 Feb COFORGE was trading at 1712.10. The strike last trading price was 127.1, which was 36.8 higher than the previous day. The implied volatity was 21.81, the open interest changed by -33 which decreased total open position to 265

On 2 Feb COFORGE was trading at 1668.20. The strike last trading price was 92.8, which was 1.6 higher than the previous day. The implied volatity was 27.2, the open interest changed by 0 which decreased total open position to 302

On 1 Feb COFORGE was trading at 1655.40. The strike last trading price was 82.7, which was -3.65 lower than the previous day. The implied volatity was 28.77, the open interest changed by 17 which increased total open position to 307

On 30 Jan COFORGE was trading at 1653.80. The strike last trading price was 88, which was -16.65 lower than the previous day. The implied volatity was 29.19, the open interest changed by -4 which decreased total open position to 290

On 29 Jan COFORGE was trading at 1678.10. The strike last trading price was 102.45, which was -11.05 lower than the previous day. The implied volatity was 25.62, the open interest changed by -9 which decreased total open position to 294

On 28 Jan COFORGE was trading at 1694.20. The strike last trading price was 113.75, which was 10.45 higher than the previous day. The implied volatity was 25.82, the open interest changed by 10 which increased total open position to 299

On 27 Jan COFORGE was trading at 1664.30. The strike last trading price was 105.6, which was 19.65 higher than the previous day. The implied volatity was 30.56, the open interest changed by 23 which increased total open position to 289

On 23 Jan COFORGE was trading at 1636.40. The strike last trading price was 87, which was -48.7 lower than the previous day. The implied volatity was 28.6, the open interest changed by 67 which increased total open position to 263

On 22 Jan COFORGE was trading at 1687.70. The strike last trading price was 137, which was 25.05 higher than the previous day. The implied volatity was 37.33, the open interest changed by 52 which increased total open position to 198

On 21 Jan COFORGE was trading at 1669.20. The strike last trading price was 111.25, which was -20.75 lower than the previous day. The implied volatity was 31.33, the open interest changed by 134 which increased total open position to 146

On 20 Jan COFORGE was trading at 1693.70. The strike last trading price was 132, which was -28 lower than the previous day. The implied volatity was 30.55, the open interest changed by 5 which increased total open position to 11

On 19 Jan COFORGE was trading at 1728.00. The strike last trading price was 160, which was -4.1 lower than the previous day. The implied volatity was 32.08, the open interest changed by 2 which increased total open position to 6

On 16 Jan COFORGE was trading at 1732.30. The strike last trading price was 164.1, which was 16.1 higher than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 4

On 14 Jan COFORGE was trading at 1681.60. The strike last trading price was 148, which was 27.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 13 Jan COFORGE was trading at 1708.50. The strike last trading price was 148, which was 27.4 higher than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 0

On 12 Jan COFORGE was trading at 1697.10. The strike last trading price was 120.6, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Jan COFORGE was trading at 1681.60. The strike last trading price was 120.6, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 8 Jan COFORGE was trading at 1647.00. The strike last trading price was 120.6, which was 5.6 higher than the previous day. The implied volatity was 35.49, the open interest changed by 0 which decreased total open position to 3

On 7 Jan COFORGE was trading at 1701.50. The strike last trading price was 115, which was -195.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 6 Jan COFORGE was trading at 1657.10. The strike last trading price was 115, which was -195.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Jan COFORGE was trading at 1642.00. The strike last trading price was 115, which was -195.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 2 Jan COFORGE was trading at 1650.30. The strike last trading price was 115, which was -195.45 lower than the previous day. The implied volatity was 28.75, the open interest changed by 1 which increased total open position to 2

On 1 Jan COFORGE was trading at 1655.80. The strike last trading price was 310.45, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 31 Dec COFORGE was trading at 1663.00. The strike last trading price was 310.45, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Dec COFORGE was trading at 1654.90. The strike last trading price was 310.45, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 29 Dec COFORGE was trading at 1683.30. The strike last trading price was 310.45, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Dec COFORGE was trading at 1673.30. The strike last trading price was 310.45, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Dec COFORGE was trading at 1737.70. The strike last trading price was 310.45, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 23 Dec COFORGE was trading at 1780.20. The strike last trading price was 310.45, which was 6.1 higher than the previous day. The implied volatity was 69.18, the open interest changed by 0 which decreased total open position to 0

COFORGE 24FEB2026 1600 PE
Delta: -0.63 Vega: 1.29 Theta: -1.05 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	1546.00	80 ₹ 30,000	31.15 11681.25	37.29	2,360 8,85,000	-83 -31,125	1,299 4,87,125
5 Feb	1599.80	49.4 ₹ 18,525	2.85 1068.75	37.28	2,079 7,79,625	86 32,250	1,385 5,19,375
4 Feb	1613.90	48 ₹ 18,000	34.8 13050.00	37.78	8,275 31,03,125	426 1,59,750	1,295 4,85,625
3 Feb	1712.10	13.3 ₹ 4,987.5	-11.95 -4481.25	34.3	850 3,18,750	-12 -4,500	857 3,21,375
2 Feb	1668.20	26.75 ₹ 10,031.25	-5.95 -2231.25	35.99	644 2,41,500	31 11,625	866 3,24,750
1 Feb	1655.40	34.8 ₹ 13,050	0.4 150.00	37.07	3,041 11,40,375	-65 -24,375	834 3,12,750
30 Jan	1653.80	34.5 ₹ 12,937.5	8.05 3018.75	36.26	430 1,61,250	-29 -10,875	898 3,36,750
29 Jan	1678.10	26.7 ₹ 10,012.5	5.25 1968.75	35.2	973 3,64,875	-57 -21,375	932 3,49,500
28 Jan	1694.20	21.65 ₹ 8,118.75	-10.5 -3937.50	33.28	1,173 4,39,875	67 25,125	1,002 3,75,750
27 Jan	1664.30	30.85 ₹ 11,568.75	-15.15 -5681.25	35.41	1,637 6,13,875	89 33,375	932 3,49,500
23 Jan	1636.40	43.8 ₹ 16,425	5.3 1987.50	35.77	2,220 8,32,500	216 81,000	835 3,13,125
22 Jan	1687.70	39.95 ₹ 14,981.25	-8.5 -3187.50	41.66	1,147 4,30,125	162 60,750	616 2,31,000
21 Jan	1669.20	50.55 ₹ 18,956.25	11.55 4331.25	43.1	887 3,32,625	184 69,000	453 1,69,875
20 Jan	1693.70	39.45 ₹ 14,793.75	9.15 3431.25	41.12	100 37,500	37 13,875	269 1,00,875
19 Jan	1728.00	30.25 ₹ 11,343.75	-1.15 -431.25	39.81	47 17,625	3 1,125	234 87,750
16 Jan	1732.30	31.3 ₹ 11,737.5	-11.35 -4256.25	39.87	261 97,875	152 57,000	232 87,000
14 Jan	1681.60	42.6 ₹ 15,975	9.45 3543.75	38.66	19 7,125	6 2,250	80 30,000
13 Jan	1708.50	33.1 ₹ 12,412.5	-2.65 -993.75	36.55	30 11,250	5 1,875	74 27,750
12 Jan	1697.10	36 ₹ 13,500	-3.8 -1425.00	36.03	46 17,250	12 4,500	68 25,500
9 Jan	1681.60	39.35 ₹ 14,756.25	-11.55 -4331.25	34.3	21 7,875	13 4,875	56 21,000
8 Jan	1647.00	51 ₹ 19,125	16.35 6131.25	34.92	33 12,375	-4 -1,500	42 15,750
7 Jan	1701.50	34.45 ₹ 12,918.75	-12.05 -4518.75	34.48	56 21,000	-19 -7,125	46 17,250
6 Jan	1657.10	46.5 ₹ 17,437.5	-7.25 -2718.75	33.54	8 3,000	1 375	64 24,000
5 Jan	1642.00	53.75 ₹ 20,156.25	3.8 1425.00	34.41	19 7,125	8 3,000	62 23,250
2 Jan	1650.30	48.2 ₹ 18,075	-2.1 -787.50	32.85	24 9,000	16 6,000	53 19,875
1 Jan	1655.80	50.3 ₹ 18,862.5	-1.1 -412.50	34.11	12 4,500	7 2,625	37 13,875
31 Dec	1663.00	51.5 ₹ 19,312.5	-8.5 -3187.50	35.48	22 8,250	10 3,750	30 11,250
30 Dec	1654.90	60 ₹ 22,500	13 4875.00	38.87	4 1,500	1 375	20 7,500
29 Dec	1683.30	47 ₹ 17,625	-8.6 -3225.00	34.66	9 3,375	2 750	18 6,750
26 Dec	1673.30	58 ₹ 21,750	22.5 8437.50	38.19	9 3,375	7 2,625	15 5,625
24 Dec	1737.70	35.5 ₹ 13,312.5	11.15 4181.25	35.5	9 3,375	-2 -750	9 3,375
23 Dec	1780.20	24.35 ₹ 9,131.25	-24.2 -9075.00	33.53	11 4,125	10 3,750	10 3,750

For Coforge Limited - strike price 1600 expiring on 24FEB2026

Delta for 1600 PE is -0.63

Historical price for 1600 PE is as follows

On 6 Feb COFORGE was trading at 1546.00. The strike last trading price was 80, which was 31.15 higher than the previous day. The implied volatity was 37.29, the open interest changed by -83 which decreased total open position to 1299

On 5 Feb COFORGE was trading at 1599.80. The strike last trading price was 49.4, which was 2.85 higher than the previous day. The implied volatity was 37.28, the open interest changed by 86 which increased total open position to 1385

On 4 Feb COFORGE was trading at 1613.90. The strike last trading price was 48, which was 34.8 higher than the previous day. The implied volatity was 37.78, the open interest changed by 426 which increased total open position to 1295

On 3 Feb COFORGE was trading at 1712.10. The strike last trading price was 13.3, which was -11.95 lower than the previous day. The implied volatity was 34.3, the open interest changed by -12 which decreased total open position to 857

On 2 Feb COFORGE was trading at 1668.20. The strike last trading price was 26.75, which was -5.95 lower than the previous day. The implied volatity was 35.99, the open interest changed by 31 which increased total open position to 866

On 1 Feb COFORGE was trading at 1655.40. The strike last trading price was 34.8, which was 0.4 higher than the previous day. The implied volatity was 37.07, the open interest changed by -65 which decreased total open position to 834

On 30 Jan COFORGE was trading at 1653.80. The strike last trading price was 34.5, which was 8.05 higher than the previous day. The implied volatity was 36.26, the open interest changed by -29 which decreased total open position to 898

On 29 Jan COFORGE was trading at 1678.10. The strike last trading price was 26.7, which was 5.25 higher than the previous day. The implied volatity was 35.2, the open interest changed by -57 which decreased total open position to 932

On 28 Jan COFORGE was trading at 1694.20. The strike last trading price was 21.65, which was -10.5 lower than the previous day. The implied volatity was 33.28, the open interest changed by 67 which increased total open position to 1002

On 27 Jan COFORGE was trading at 1664.30. The strike last trading price was 30.85, which was -15.15 lower than the previous day. The implied volatity was 35.41, the open interest changed by 89 which increased total open position to 932

On 23 Jan COFORGE was trading at 1636.40. The strike last trading price was 43.8, which was 5.3 higher than the previous day. The implied volatity was 35.77, the open interest changed by 216 which increased total open position to 835

On 22 Jan COFORGE was trading at 1687.70. The strike last trading price was 39.95, which was -8.5 lower than the previous day. The implied volatity was 41.66, the open interest changed by 162 which increased total open position to 616

On 21 Jan COFORGE was trading at 1669.20. The strike last trading price was 50.55, which was 11.55 higher than the previous day. The implied volatity was 43.1, the open interest changed by 184 which increased total open position to 453

On 20 Jan COFORGE was trading at 1693.70. The strike last trading price was 39.45, which was 9.15 higher than the previous day. The implied volatity was 41.12, the open interest changed by 37 which increased total open position to 269

On 19 Jan COFORGE was trading at 1728.00. The strike last trading price was 30.25, which was -1.15 lower than the previous day. The implied volatity was 39.81, the open interest changed by 3 which increased total open position to 234

On 16 Jan COFORGE was trading at 1732.30. The strike last trading price was 31.3, which was -11.35 lower than the previous day. The implied volatity was 39.87, the open interest changed by 152 which increased total open position to 232

On 14 Jan COFORGE was trading at 1681.60. The strike last trading price was 42.6, which was 9.45 higher than the previous day. The implied volatity was 38.66, the open interest changed by 6 which increased total open position to 80

On 13 Jan COFORGE was trading at 1708.50. The strike last trading price was 33.1, which was -2.65 lower than the previous day. The implied volatity was 36.55, the open interest changed by 5 which increased total open position to 74

On 12 Jan COFORGE was trading at 1697.10. The strike last trading price was 36, which was -3.8 lower than the previous day. The implied volatity was 36.03, the open interest changed by 12 which increased total open position to 68

On 9 Jan COFORGE was trading at 1681.60. The strike last trading price was 39.35, which was -11.55 lower than the previous day. The implied volatity was 34.3, the open interest changed by 13 which increased total open position to 56

On 8 Jan COFORGE was trading at 1647.00. The strike last trading price was 51, which was 16.35 higher than the previous day. The implied volatity was 34.92, the open interest changed by -4 which decreased total open position to 42

On 7 Jan COFORGE was trading at 1701.50. The strike last trading price was 34.45, which was -12.05 lower than the previous day. The implied volatity was 34.48, the open interest changed by -19 which decreased total open position to 46

On 6 Jan COFORGE was trading at 1657.10. The strike last trading price was 46.5, which was -7.25 lower than the previous day. The implied volatity was 33.54, the open interest changed by 1 which increased total open position to 64

On 5 Jan COFORGE was trading at 1642.00. The strike last trading price was 53.75, which was 3.8 higher than the previous day. The implied volatity was 34.41, the open interest changed by 8 which increased total open position to 62

On 2 Jan COFORGE was trading at 1650.30. The strike last trading price was 48.2, which was -2.1 lower than the previous day. The implied volatity was 32.85, the open interest changed by 16 which increased total open position to 53

On 1 Jan COFORGE was trading at 1655.80. The strike last trading price was 50.3, which was -1.1 lower than the previous day. The implied volatity was 34.11, the open interest changed by 7 which increased total open position to 37

On 31 Dec COFORGE was trading at 1663.00. The strike last trading price was 51.5, which was -8.5 lower than the previous day. The implied volatity was 35.48, the open interest changed by 10 which increased total open position to 30

On 30 Dec COFORGE was trading at 1654.90. The strike last trading price was 60, which was 13 higher than the previous day. The implied volatity was 38.87, the open interest changed by 1 which increased total open position to 20

On 29 Dec COFORGE was trading at 1683.30. The strike last trading price was 47, which was -8.6 lower than the previous day. The implied volatity was 34.66, the open interest changed by 2 which increased total open position to 18

On 26 Dec COFORGE was trading at 1673.30. The strike last trading price was 58, which was 22.5 higher than the previous day. The implied volatity was 38.19, the open interest changed by 7 which increased total open position to 15

On 24 Dec COFORGE was trading at 1737.70. The strike last trading price was 35.5, which was 11.15 higher than the previous day. The implied volatity was 35.5, the open interest changed by -2 which decreased total open position to 9

On 23 Dec COFORGE was trading at 1780.20. The strike last trading price was 24.35, which was -24.2 lower than the previous day. The implied volatity was 33.53, the open interest changed by 10 which increased total open position to 10

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD