CGPOWER

Cg Power And Ind Sol Ltd

590.3 +8.35 (1.43%)

L: 570.45 H: 592.95

Back to Option Chain

Historical option data for CGPOWER
29 Jan 2026 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

CGPOWER 24-FEB-2026 570 CE
Delta: 0.7 Vega: 0.55 Theta: -0.44 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

29 Jan	590.30	34.35 ₹ 29,197.5	3.5 2975.00	32.39	1,144 9,72,400	-114 -96,900	348 2,95,800
28 Jan	581.95	31.35 ₹ 26,647.5	18.5 15725.00	35.91	11,112 94,45,200	24 20,400	461 3,91,850
27 Jan	530.65	12.6 ₹ 10,710	-8.25 -7012.50	40.82	1,493 12,69,050	190 1,61,500	440 3,74,000
23 Jan	549.10	21.25 ₹ 18,062.5	-9.3 -7905.00	42.05	197 1,67,450	135 1,14,750	250 2,12,500
22 Jan	574.25	31.25 ₹ 26,562.5	0.95 807.50	38.72	78 66,300	35 29,750	114 96,900
21 Jan	575.30	30.5 ₹ 25,925	1.2 1020.00	36.08	102 86,700	33 28,050	77 65,450
20 Jan	573.75	29.3 ₹ 24,905	-15.1 -12835.00	36.21	40 34,000	32 27,200	43 36,550
19 Jan	590.00	44.4 ₹ 37,740	17.55 14917.50	43.29	3 2,550	0 0	10 8,500
16 Jan	561.70	26 ₹ 22,100	-60.5 -51425.00	37.68	10 8,500	8 6,800	8 6,800
14 Jan	576.90	86.5 ₹ 73,525	0 0.00	-	0 0	0 0	0 0
13 Jan	581.60	86.5 ₹ 73,525	0 0.00	-	0 0	0 0	0 0
12 Jan	585.80	86.5 ₹ 73,525	0 0.00	-	0 0	0 0	0 0
9 Jan	594.75	86.5 ₹ 73,525	0 0.00	-	0 0	0 0	0 0
8 Jan	614.25	86.5 ₹ 73,525	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 570 expiring on 24FEB2026

Delta for 570 CE is 0.7

Historical price for 570 CE is as follows

On 29 Jan CGPOWER was trading at 590.30. The strike last trading price was 34.35, which was 3.5 higher than the previous day. The implied volatity was 32.39, the open interest changed by -114 which decreased total open position to 348

On 28 Jan CGPOWER was trading at 581.95. The strike last trading price was 31.35, which was 18.5 higher than the previous day. The implied volatity was 35.91, the open interest changed by 24 which increased total open position to 461

On 27 Jan CGPOWER was trading at 530.65. The strike last trading price was 12.6, which was -8.25 lower than the previous day. The implied volatity was 40.82, the open interest changed by 190 which increased total open position to 440

On 23 Jan CGPOWER was trading at 549.10. The strike last trading price was 21.25, which was -9.3 lower than the previous day. The implied volatity was 42.05, the open interest changed by 135 which increased total open position to 250

On 22 Jan CGPOWER was trading at 574.25. The strike last trading price was 31.25, which was 0.95 higher than the previous day. The implied volatity was 38.72, the open interest changed by 35 which increased total open position to 114

On 21 Jan CGPOWER was trading at 575.30. The strike last trading price was 30.5, which was 1.2 higher than the previous day. The implied volatity was 36.08, the open interest changed by 33 which increased total open position to 77

On 20 Jan CGPOWER was trading at 573.75. The strike last trading price was 29.3, which was -15.1 lower than the previous day. The implied volatity was 36.21, the open interest changed by 32 which increased total open position to 43

On 19 Jan CGPOWER was trading at 590.00. The strike last trading price was 44.4, which was 17.55 higher than the previous day. The implied volatity was 43.29, the open interest changed by 0 which decreased total open position to 10

On 16 Jan CGPOWER was trading at 561.70. The strike last trading price was 26, which was -60.5 lower than the previous day. The implied volatity was 37.68, the open interest changed by 8 which increased total open position to 8

On 14 Jan CGPOWER was trading at 576.90. The strike last trading price was 86.5, 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 Jan CGPOWER was trading at 581.60. The strike last trading price was 86.5, 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 12 Jan CGPOWER was trading at 585.80. The strike last trading price was 86.5, 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 Jan CGPOWER was trading at 594.75. The strike last trading price was 86.5, 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 Jan CGPOWER was trading at 614.25. The strike last trading price was 86.5, 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

CGPOWER 24FEB2026 570 PE
Delta: -0.33 Vega: 0.57 Theta: -0.38 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	590.30	14.25 ₹ 12,112.5	-3.35 -2847.50	39.81	1,184 10,06,400	-111 -94,350	263 2,23,550
28 Jan	581.95	17.1 ₹ 14,535	-29.75 -25287.50	39.09	2,265 19,25,250	262 2,22,700	382 3,24,700
27 Jan	530.65	48.05 ₹ 40,842.5	8.85 7522.50	50.43	125 1,06,250	12 10,200	120 1,02,000
23 Jan	549.10	38.6 ₹ 32,810	14.75 12537.50	47.2	107 90,950	36 30,600	109 92,650
22 Jan	574.25	23.5 ₹ 19,975	0.1 85.00	40.76	65 55,250	40 34,000	73 62,050
21 Jan	575.30	23.2 ₹ 19,720	-1.8 -1530.00	40.44	31 26,350	14 11,900	32 27,200
20 Jan	573.75	25 ₹ 21,250	-4.2 -3570.00	40.72	18 15,300	8 6,800	18 15,300
19 Jan	590.00	29.2 ₹ 24,820	10.1 8585.00	-	0 0	0 0	10 8,500
16 Jan	561.70	29.2 ₹ 24,820	10.1 8585.00	37.56	8 6,800	3 2,550	9 7,650
14 Jan	576.90	19.1 ₹ 16,235	-2.9 -2465.00	-	0 0	0 0	6 5,100
13 Jan	581.60	19.1 ₹ 16,235	-2.9 -2465.00	34.21	3 2,550	0 0	0 0
12 Jan	585.80	22 ₹ 18,700	11.8 10030.00	-	0 0	0 0	6 5,100
9 Jan	594.75	22 ₹ 18,700	11.8 10030.00	43.93	6 5,100	3 2,550	3 2,550
8 Jan	614.25	10.2 ₹ 8,670	0 0.00	6.56	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 570 expiring on 24FEB2026

Delta for 570 PE is -0.33

Historical price for 570 PE is as follows

On 29 Jan CGPOWER was trading at 590.30. The strike last trading price was 14.25, which was -3.35 lower than the previous day. The implied volatity was 39.81, the open interest changed by -111 which decreased total open position to 263

On 28 Jan CGPOWER was trading at 581.95. The strike last trading price was 17.1, which was -29.75 lower than the previous day. The implied volatity was 39.09, the open interest changed by 262 which increased total open position to 382

On 27 Jan CGPOWER was trading at 530.65. The strike last trading price was 48.05, which was 8.85 higher than the previous day. The implied volatity was 50.43, the open interest changed by 12 which increased total open position to 120

On 23 Jan CGPOWER was trading at 549.10. The strike last trading price was 38.6, which was 14.75 higher than the previous day. The implied volatity was 47.2, the open interest changed by 36 which increased total open position to 109

On 22 Jan CGPOWER was trading at 574.25. The strike last trading price was 23.5, which was 0.1 higher than the previous day. The implied volatity was 40.76, the open interest changed by 40 which increased total open position to 73

On 21 Jan CGPOWER was trading at 575.30. The strike last trading price was 23.2, which was -1.8 lower than the previous day. The implied volatity was 40.44, the open interest changed by 14 which increased total open position to 32

On 20 Jan CGPOWER was trading at 573.75. The strike last trading price was 25, which was -4.2 lower than the previous day. The implied volatity was 40.72, the open interest changed by 8 which increased total open position to 18

On 19 Jan CGPOWER was trading at 590.00. The strike last trading price was 29.2, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 16 Jan CGPOWER was trading at 561.70. The strike last trading price was 29.2, which was 10.1 higher than the previous day. The implied volatity was 37.56, the open interest changed by 3 which increased total open position to 9

On 14 Jan CGPOWER was trading at 576.90. The strike last trading price was 19.1, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 13 Jan CGPOWER was trading at 581.60. The strike last trading price was 19.1, which was -2.9 lower than the previous day. The implied volatity was 34.21, the open interest changed by 0 which decreased total open position to 0

On 12 Jan CGPOWER was trading at 585.80. The strike last trading price was 22, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Jan CGPOWER was trading at 594.75. The strike last trading price was 22, which was 11.8 higher than the previous day. The implied volatity was 43.93, the open interest changed by 3 which increased total open position to 3

On 8 Jan CGPOWER was trading at 614.25. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 6.56, the open interest changed by 0 which decreased total open position to 0

Related Pages for CGPOWER

CGPOWER

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