CGPOWER

Cg Power And Ind Sol Ltd

561.7 -15.20 (-2.63%)

L: 560.25 H: 581.4

Back to Option Chain

Historical option data for CGPOWER
16 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 27-JAN-2026 610 CE
Delta: 0.12 Vega: 0.19 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	561.70	2.15 ₹ 1,827.5	-3.5 -2975.00	38.69	878 7,46,300	45 38,250	839 7,13,150
14 Jan	576.90	5.7 ₹ 4,845	-1.85 -1572.50	37.48	1,334 11,33,900	319 2,71,150	794 6,74,900
13 Jan	581.60	7 ₹ 5,950	-3.6 -3060.00	37.82	1,051 8,93,350	40 34,000	475 4,03,750
12 Jan	585.80	10.35 ₹ 8,797.5	-4.8 -4080.00	39.83	1,508 12,81,800	19 16,150	437 3,71,450
9 Jan	594.75	14.3 ₹ 12,155	-10.1 -8585.00	36.11	5,149 43,76,650	324 2,75,400	414 3,51,900
8 Jan	614.25	23.55 ₹ 20,017.5	-18.95 -16107.50	36.66	224 1,90,400	88 74,800	89 75,650
7 Jan	636.95	42.5 ₹ 36,125	-50.9 -43265.00	-	0 0	0 0	1 850
6 Jan	637.85	42.5 ₹ 36,125	-50.9 -43265.00	-	0 0	0 0	1 850
5 Jan	645.25	42.5 ₹ 36,125	-50.9 -43265.00	-	0 0	0 0	1 850
2 Jan	649.10	42.5 ₹ 36,125	-50.9 -43265.00	-	0 0	0 0	1 850
1 Jan	637.90	42.5 ₹ 36,125	-50.9 -43265.00	-	0 0	0 0	1 850
31 Dec	647.90	42.5 ₹ 36,125	-50.9 -43265.00	-	0 0	1 850	0 0
30 Dec	641.05	42.5 ₹ 36,125	-50.9 -43265.00	25.4	1 850	0 0	0 0
29 Dec	647.25	93.4 ₹ 79,390	0 0.00	-	0 0	0 0	0 0
26 Dec	656.00	93.4 ₹ 79,390	0 0.00	-	0 0	0 0	0 0

24 Dec	660.90	93.4 ₹ 79,390	0 0.00	-	0 0	0 0	0 0
23 Dec	666.30	93.4 ₹ 79,390	0 0.00	-	0 0	0 0	0 0
22 Dec	671.05	93.4 ₹ 79,390	0 0.00	-	0 0	0 0	0 0
19 Dec	671.60	93.4 ₹ 79,390	0 0.00	-	0 0	0 0	0 0
18 Dec	661.80	93.4 ₹ 79,390	0 0.00	-	0 0	0 0	0 0
17 Dec	670.40	93.4 ₹ 79,390	0 0.00	-	0 0	0 0	0 0
16 Dec	673.05	93.4 ₹ 79,390	0 0.00	-	0 0	0 0	0 0
15 Dec	670.15	93.4 ₹ 79,390	- NaN	-	0 0	0 0	0 0
12 Dec	665.90	93.4 ₹ 79,390	0 0.00	-	0 0	0 0	0 0
11 Dec	666.50	93.4 ₹ 79,390	0 0.00	-	0 0	0 0	0 0
10 Dec	665.45	93.4 ₹ 79,390	0 0.00	-	0 0	0 0	0 0
9 Dec	667.80	93.4 ₹ 79,390	0 0.00	-	0 0	0 0	0 0
8 Dec	647.15	93.4 ₹ 79,390	0 0.00	-	0 0	0 0	0 0
5 Dec	661.35	93.4 ₹ 79,390	0 0.00	-	0 0	0 0	0 0
4 Dec	662.35	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	664.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 610 expiring on 27JAN2026

Delta for 610 CE is 0.12

Historical price for 610 CE is as follows

On 16 Jan CGPOWER was trading at 561.70. The strike last trading price was 2.15, which was -3.5 lower than the previous day. The implied volatity was 38.69, the open interest changed by 45 which increased total open position to 839

On 14 Jan CGPOWER was trading at 576.90. The strike last trading price was 5.7, which was -1.85 lower than the previous day. The implied volatity was 37.48, the open interest changed by 319 which increased total open position to 794

On 13 Jan CGPOWER was trading at 581.60. The strike last trading price was 7, which was -3.6 lower than the previous day. The implied volatity was 37.82, the open interest changed by 40 which increased total open position to 475

On 12 Jan CGPOWER was trading at 585.80. The strike last trading price was 10.35, which was -4.8 lower than the previous day. The implied volatity was 39.83, the open interest changed by 19 which increased total open position to 437

On 9 Jan CGPOWER was trading at 594.75. The strike last trading price was 14.3, which was -10.1 lower than the previous day. The implied volatity was 36.11, the open interest changed by 324 which increased total open position to 414

On 8 Jan CGPOWER was trading at 614.25. The strike last trading price was 23.55, which was -18.95 lower than the previous day. The implied volatity was 36.66, the open interest changed by 88 which increased total open position to 89

On 7 Jan CGPOWER was trading at 636.95. The strike last trading price was 42.5, which was -50.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Jan CGPOWER was trading at 637.85. The strike last trading price was 42.5, which was -50.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Jan CGPOWER was trading at 645.25. The strike last trading price was 42.5, which was -50.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Jan CGPOWER was trading at 649.10. The strike last trading price was 42.5, which was -50.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Jan CGPOWER was trading at 637.90. The strike last trading price was 42.5, which was -50.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 31 Dec CGPOWER was trading at 647.90. The strike last trading price was 42.5, which was -50.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Dec CGPOWER was trading at 641.05. The strike last trading price was 42.5, which was -50.9 lower than the previous day. The implied volatity was 25.4, the open interest changed by 0 which decreased total open position to 0

On 29 Dec CGPOWER was trading at 647.25. The strike last trading price was 93.4, 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 26 Dec CGPOWER was trading at 656.00. The strike last trading price was 93.4, 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 24 Dec CGPOWER was trading at 660.90. The strike last trading price was 93.4, 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 23 Dec CGPOWER was trading at 666.30. The strike last trading price was 93.4, 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 22 Dec CGPOWER was trading at 671.05. The strike last trading price was 93.4, 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 19 Dec CGPOWER was trading at 671.60. The strike last trading price was 93.4, 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 Dec CGPOWER was trading at 661.80. The strike last trading price was 93.4, 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 17 Dec CGPOWER was trading at 670.40. The strike last trading price was 93.4, 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 16 Dec CGPOWER was trading at 673.05. The strike last trading price was 93.4, 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 Dec CGPOWER was trading at 670.15. The strike last trading price was 93.4, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 93.4, 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 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 93.4, 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 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 93.4, 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 Dec CGPOWER was trading at 667.80. The strike last trading price was 93.4, 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 Dec CGPOWER was trading at 647.15. The strike last trading price was 93.4, 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 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 93.4, 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 4 Dec CGPOWER was trading at 662.35. The strike last trading price was -, which was - 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

CGPOWER 27JAN2026 610 PE
Delta: -0.92 Vega: 0.14 Theta: -0.04 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	561.70	46.6 ₹ 39,610	8.6 7310.00	30.97	70 59,500	-21 -17,850	329 2,79,650
14 Jan	576.90	38.2 ₹ 32,470	3.9 3315.00	43.04	84 71,400	-28 -23,800	350 2,97,500
13 Jan	581.60	36.4 ₹ 30,940	4.5 3825.00	41.67	95 80,750	-39 -33,150	380 3,23,000
12 Jan	585.80	32.05 ₹ 27,242.5	4.55 3867.50	40.29	321 2,72,850	-63 -53,550	419 3,56,150
9 Jan	594.75	28.6 ₹ 24,310	7.65 6502.50	43.1	3,029 25,74,650	-12 -10,200	484 4,11,400
8 Jan	614.25	20.6 ₹ 17,510	14.25 12112.50	42.41	2,910 24,73,500	225 1,91,250	498 4,23,300
7 Jan	636.95	6.25 ₹ 5,312.5	0.3 255.00	29.91	247 2,09,950	17 14,450	276 2,34,600
6 Jan	637.85	5.75 ₹ 4,887.5	1.1 935.00	29.39	194 1,64,900	63 53,550	258 2,19,300
5 Jan	645.25	4.6 ₹ 3,910	0.25 212.50	29.11	133 1,13,050	59 50,150	196 1,66,600
2 Jan	649.10	4.25 ₹ 3,612.5	-2.25 -1912.50	28.76	232 1,97,200	18 15,300	137 1,16,450
1 Jan	637.90	6.3 ₹ 5,355	1.1 935.00	27.7	115 97,750	27 22,950	118 1,00,300
31 Dec	647.90	5.15 ₹ 4,377.5	-1.7 -1445.00	28.35	142 1,20,700	54 45,900	92 78,200
30 Dec	641.05	6.9 ₹ 5,865	1.25 1062.50	29.71	58 49,300	29 24,650	39 33,150
29 Dec	647.25	5.25 ₹ 4,462.5	0.25 212.50	27.53	11 9,350	8 6,800	9 7,650
26 Dec	656.00	5 ₹ 4,250	-9.45 -8032.50	-	0 0	0 0	1 850
24 Dec	660.90	5 ₹ 4,250	-9.45 -8032.50	29.74	1 850	0 0	0 0
23 Dec	666.30	14.45 ₹ 12,282.5	0 0.00	8.91	0 0	0 0	0 0
22 Dec	671.05	14.45 ₹ 12,282.5	0 0.00	9.39	0 0	0 0	0 0
19 Dec	671.60	14.45 ₹ 12,282.5	0 0.00	9.24	0 0	0 0	0 0
18 Dec	661.80	14.45 ₹ 12,282.5	0 0.00	7.97	0 0	0 0	0 0
17 Dec	670.40	14.45 ₹ 12,282.5	0 0.00	8.6	0 0	0 0	0 0
16 Dec	673.05	14.45 ₹ 12,282.5	0 0.00	8.8	0 0	0 0	0 0
15 Dec	670.15	14.45 ₹ 12,282.5	- NaN	-	0 0	0 0	0 0
12 Dec	665.90	14.45 ₹ 12,282.5	0 0.00	7.56	0 0	0 0	0 0
11 Dec	666.50	14.45 ₹ 12,282.5	0 0.00	7.28	0 0	0 0	0 0
10 Dec	665.45	14.45 ₹ 12,282.5	0 0.00	7.18	0 0	0 0	0 0
9 Dec	667.80	14.45 ₹ 12,282.5	0 0.00	7.61	0 0	0 0	0 0
8 Dec	647.15	14.45 ₹ 12,282.5	0 0.00	5.23	0 0	0 0	0 0
5 Dec	661.35	14.45 ₹ 12,282.5	0 0.00	6.89	0 0	0 0	0 0
4 Dec	662.35	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	664.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 610 expiring on 27JAN2026

Delta for 610 PE is -0.92

Historical price for 610 PE is as follows

On 16 Jan CGPOWER was trading at 561.70. The strike last trading price was 46.6, which was 8.6 higher than the previous day. The implied volatity was 30.97, the open interest changed by -21 which decreased total open position to 329

On 14 Jan CGPOWER was trading at 576.90. The strike last trading price was 38.2, which was 3.9 higher than the previous day. The implied volatity was 43.04, the open interest changed by -28 which decreased total open position to 350

On 13 Jan CGPOWER was trading at 581.60. The strike last trading price was 36.4, which was 4.5 higher than the previous day. The implied volatity was 41.67, the open interest changed by -39 which decreased total open position to 380

On 12 Jan CGPOWER was trading at 585.80. The strike last trading price was 32.05, which was 4.55 higher than the previous day. The implied volatity was 40.29, the open interest changed by -63 which decreased total open position to 419

On 9 Jan CGPOWER was trading at 594.75. The strike last trading price was 28.6, which was 7.65 higher than the previous day. The implied volatity was 43.1, the open interest changed by -12 which decreased total open position to 484

On 8 Jan CGPOWER was trading at 614.25. The strike last trading price was 20.6, which was 14.25 higher than the previous day. The implied volatity was 42.41, the open interest changed by 225 which increased total open position to 498

On 7 Jan CGPOWER was trading at 636.95. The strike last trading price was 6.25, which was 0.3 higher than the previous day. The implied volatity was 29.91, the open interest changed by 17 which increased total open position to 276

On 6 Jan CGPOWER was trading at 637.85. The strike last trading price was 5.75, which was 1.1 higher than the previous day. The implied volatity was 29.39, the open interest changed by 63 which increased total open position to 258

On 5 Jan CGPOWER was trading at 645.25. The strike last trading price was 4.6, which was 0.25 higher than the previous day. The implied volatity was 29.11, the open interest changed by 59 which increased total open position to 196

On 2 Jan CGPOWER was trading at 649.10. The strike last trading price was 4.25, which was -2.25 lower than the previous day. The implied volatity was 28.76, the open interest changed by 18 which increased total open position to 137

On 1 Jan CGPOWER was trading at 637.90. The strike last trading price was 6.3, which was 1.1 higher than the previous day. The implied volatity was 27.7, the open interest changed by 27 which increased total open position to 118

On 31 Dec CGPOWER was trading at 647.90. The strike last trading price was 5.15, which was -1.7 lower than the previous day. The implied volatity was 28.35, the open interest changed by 54 which increased total open position to 92

On 30 Dec CGPOWER was trading at 641.05. The strike last trading price was 6.9, which was 1.25 higher than the previous day. The implied volatity was 29.71, the open interest changed by 29 which increased total open position to 39

On 29 Dec CGPOWER was trading at 647.25. The strike last trading price was 5.25, which was 0.25 higher than the previous day. The implied volatity was 27.53, the open interest changed by 8 which increased total open position to 9

On 26 Dec CGPOWER was trading at 656.00. The strike last trading price was 5, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Dec CGPOWER was trading at 660.90. The strike last trading price was 5, which was -9.45 lower than the previous day. The implied volatity was 29.74, the open interest changed by 0 which decreased total open position to 0

On 23 Dec CGPOWER was trading at 666.30. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 8.91, the open interest changed by 0 which decreased total open position to 0

On 22 Dec CGPOWER was trading at 671.05. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 9.39, the open interest changed by 0 which decreased total open position to 0

On 19 Dec CGPOWER was trading at 671.60. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 9.24, the open interest changed by 0 which decreased total open position to 0

On 18 Dec CGPOWER was trading at 661.80. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 7.97, the open interest changed by 0 which decreased total open position to 0

On 17 Dec CGPOWER was trading at 670.40. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 8.6, the open interest changed by 0 which decreased total open position to 0

On 16 Dec CGPOWER was trading at 673.05. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 8.8, the open interest changed by 0 which decreased total open position to 0

On 15 Dec CGPOWER was trading at 670.15. The strike last trading price was 14.45, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 7.56, the open interest changed by 0 which decreased total open position to 0

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 7.28, the open interest changed by 0 which decreased total open position to 0

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 7.61, the open interest changed by 0 which decreased total open position to 0

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 6.89, 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