CGPOWER

Cg Power And Ind Sol Ltd

665.9 -0.60 (-0.09%)

L: 664.75 H: 675

Back to Option Chain

Historical option data for CGPOWER
12 Dec 2025 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 30-DEC-2025 600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	69.45 ₹ 59,032.5	4.2 3570.00	-	0 0	0 0	21 17,850
11 Dec	666.50	69.45 ₹ 59,032.5	4.2 3570.00	-	0 0	0 0	21 17,850
10 Dec	665.45	69.45 ₹ 59,032.5	4.2 3570.00	-	0 0	0 0	21 17,850
9 Dec	667.80	69.45 ₹ 59,032.5	4.2 3570.00	-	19 16,150	5 4,250	20 17,000
8 Dec	647.15	65.75 ₹ 55,887.5	-21.65 -18402.50	-	0 0	0 0	15 12,750
5 Dec	661.35	65.75 ₹ 55,887.5	-21.65 -18402.50	-	0 0	0 0	0 0
4 Dec	662.35	65.75 ₹ 55,887.5	-21.65 -18402.50	-	0 0	0 0	0 0
3 Dec	664.20	65.75 ₹ 55,887.5	-21.65 -18402.50	-	0 0	9 7,650	0 0
2 Dec	659.70	65.75 ₹ 55,887.5	-21.65 -18402.50	26.32	12 10,200	5 4,250	11 9,350
1 Dec	669.75	87.4 ₹ 74,290	-12.6 -10710.00	-	0 0	0 0	0 0
28 Nov	672.90	87.4 ₹ 74,290	-12.6 -10710.00	-	0 0	0 0	0 0
27 Nov	679.25	87.4 ₹ 74,290	-12.6 -10710.00	33.25	2 1,700	1 850	7 5,950
26 Nov	688.40	100 ₹ 85,000	-4 -3400.00	46.41	5 4,250	0 0	1 850

25 Nov	682.55	104 ₹ 88,400	-56.3 -47855.00	-	0 0	1 850	0 0
24 Nov	683.00	104 ₹ 88,400	-56.3 -47855.00	60.92	1 850	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 600 expiring on 30DEC2025

Delta for 600 CE is -

Historical price for 600 CE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 69.45, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 69.45, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 69.45, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 69.45, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 20

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 65.75, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 65.75, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 65.75, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 65.75, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 65.75, which was -21.65 lower than the previous day. The implied volatity was 26.32, the open interest changed by 5 which increased total open position to 11

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 87.4, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 87.4, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 87.4, which was -12.6 lower than the previous day. The implied volatity was 33.25, the open interest changed by 1 which increased total open position to 7

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 100, which was -4 lower than the previous day. The implied volatity was 46.41, the open interest changed by 0 which decreased total open position to 1

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 104, which was -56.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 104, which was -56.3 lower than the previous day. The implied volatity was 60.92, the open interest changed by 0 which decreased total open position to 0

CGPOWER 30DEC2025 600 PE
Delta: -0.05 Vega: 0.14 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	0.85 ₹ 722.5	-0.2 -170.00	29.72	47 39,950	-18 -15,300	205 1,74,250
11 Dec	666.50	1.15 ₹ 977.5	-0.15 -127.50	30.57	196 1,66,600	-60 -51,000	223 1,89,550
10 Dec	665.45	1.4 ₹ 1,190	0.3 255.00	30.89	703 5,97,550	46 39,100	285 2,42,250
9 Dec	667.80	1.05 ₹ 892.5	-1.45 -1232.50	30.16	996 8,46,600	-123 -1,04,550	303 2,57,550
8 Dec	647.15	2.5 ₹ 2,125	1.15 977.50	27.54	141 1,19,850	-3 -2,550	421 3,57,850
5 Dec	661.35	1.3 ₹ 1,105	-0.3 -255.00	27.43	213 1,81,050	130 1,10,500	424 3,60,400
4 Dec	662.35	1.65 ₹ 1,402.5	-0.05 -42.50	27.77	211 1,79,350	-49 -41,650	288 2,44,800
3 Dec	664.20	1.7 ₹ 1,445	-0.4 -340.00	28.52	221 1,87,850	46 39,100	337 2,86,450
2 Dec	659.70	2.1 ₹ 1,785	0.45 382.50	27.91	80 68,000	13 11,050	295 2,50,750
1 Dec	669.75	1.65 ₹ 1,402.5	-0.05 -42.50	28.45	117 99,450	9 7,650	281 2,38,850
28 Nov	672.90	1.75 ₹ 1,487.5	0.25 212.50	28.26	67 56,950	4 3,400	272 2,31,200
27 Nov	679.25	1.5 ₹ 1,275	0.25 212.50	28.90	86 73,100	20 17,000	268 2,27,800
26 Nov	688.40	1.25 ₹ 1,062.5	-0.35 -297.50	29.26	284 2,41,400	205 1,74,250	251 2,13,350
25 Nov	682.55	1.6 ₹ 1,360	-0.75 -637.50	29.29	103 87,550	40 34,000	42 35,700
24 Nov	683.00	2.35 ₹ 1,997.5	-7.95 -6757.50	31.19	2 1,700	1 850	1 850

For Cg Power And Ind Sol Ltd - strike price 600 expiring on 30DEC2025

Delta for 600 PE is -0.05

Historical price for 600 PE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 29.72, the open interest changed by -18 which decreased total open position to 205

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 30.57, the open interest changed by -60 which decreased total open position to 223

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 1.4, which was 0.3 higher than the previous day. The implied volatity was 30.89, the open interest changed by 46 which increased total open position to 285

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 1.05, which was -1.45 lower than the previous day. The implied volatity was 30.16, the open interest changed by -123 which decreased total open position to 303

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 2.5, which was 1.15 higher than the previous day. The implied volatity was 27.54, the open interest changed by -3 which decreased total open position to 421

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 1.3, which was -0.3 lower than the previous day. The implied volatity was 27.43, the open interest changed by 130 which increased total open position to 424

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 27.77, the open interest changed by -49 which decreased total open position to 288

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 1.7, which was -0.4 lower than the previous day. The implied volatity was 28.52, the open interest changed by 46 which increased total open position to 337

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 2.1, which was 0.45 higher than the previous day. The implied volatity was 27.91, the open interest changed by 13 which increased total open position to 295

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 28.45, the open interest changed by 9 which increased total open position to 281

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 1.75, which was 0.25 higher than the previous day. The implied volatity was 28.26, the open interest changed by 4 which increased total open position to 272

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 28.90, the open interest changed by 20 which increased total open position to 268

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 29.26, the open interest changed by 205 which increased total open position to 251

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 1.6, which was -0.75 lower than the previous day. The implied volatity was 29.29, the open interest changed by 40 which increased total open position to 42

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 2.35, which was -7.95 lower than the previous day. The implied volatity was 31.19, the open interest changed by 1 which increased total open position to 1

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

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