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 620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	50.3 ₹ 42,755	-0.7 -595.00	-	0 0	0 0	12 10,200
11 Dec	666.50	50.3 ₹ 42,755	-0.7 -595.00	26.88	4 3,400	0 0	11 9,350
10 Dec	665.45	51 ₹ 43,350	21.2 18020.00	-	0 0	0 0	11 9,350
9 Dec	667.80	51 ₹ 43,350	21.2 18020.00	-	2 1,700	0 0	11 9,350

8 Dec	647.15	29.8 ₹ 25,330	-16.75 -14237.50	12.60	14 11,900	0 0	10 8,500
5 Dec	661.35	46.55 ₹ 39,567.5	-9.35 -7947.50	-	15 12,750	0 0	10 8,500
4 Dec	662.35	55.9 ₹ 47,515	8.05 6842.50	-	0 0	1 850	0 0
3 Dec	664.20	55.9 ₹ 47,515	8.05 6842.50	33.18	7 5,950	1 850	10 8,500
2 Dec	659.70	48.2 ₹ 40,970	-11.85 -10072.50	25.71	19 16,150	2 1,700	9 7,650
1 Dec	669.75	60.05 ₹ 51,042.5	-7.95 -6757.50	-	0 0	6 5,100	0 0
28 Nov	672.90	60.05 ₹ 51,042.5	-7.95 -6757.50	26.73	20 17,000	6 5,100	7 5,950
27 Nov	679.25	68 ₹ 57,800	-76.35 -64897.50	28.06	1 850	0 0	0 0
26 Nov	688.40	144.35 ₹ 1,22,697.5	0 0.00	-	0 0	0 0	0 0
25 Nov	682.55	144.35 ₹ 1,22,697.5	0 0.00	-	0 0	0 0	0 0
24 Nov	683.00	144.35 ₹ 1,22,697.5	0 0.00	-	0 0	0 0	0 0
21 Nov	710.20	144.35 ₹ 1,22,697.5	0 0.00	-	0 0	0 0	0 0
20 Nov	721.25	144.35 ₹ 1,22,697.5	0 0.00	-	0 0	0 0	0 0
19 Nov	724.10	144.35 ₹ 1,22,697.5	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 620 expiring on 30DEC2025

Delta for 620 CE is -

Historical price for 620 CE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 50.3, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 50.3, which was -0.7 lower than the previous day. The implied volatity was 26.88, the open interest changed by 0 which decreased total open position to 11

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 51, which was 21.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 51, which was 21.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 29.8, which was -16.75 lower than the previous day. The implied volatity was 12.60, the open interest changed by 0 which decreased total open position to 10

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 46.55, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 55.9, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 55.9, which was 8.05 higher than the previous day. The implied volatity was 33.18, the open interest changed by 1 which increased total open position to 10

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 48.2, which was -11.85 lower than the previous day. The implied volatity was 25.71, the open interest changed by 2 which increased total open position to 9

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 60.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 60.05, which was -7.95 lower than the previous day. The implied volatity was 26.73, the open interest changed by 6 which increased total open position to 7

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 68, which was -76.35 lower than the previous day. The implied volatity was 28.06, the open interest changed by 0 which decreased total open position to 0

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 144.35, 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 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 144.35, 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 Nov CGPOWER was trading at 683.00. The strike last trading price was 144.35, 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 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 144.35, 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 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 144.35, 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 Nov CGPOWER was trading at 724.10. The strike last trading price was 144.35, 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 30DEC2025 620 PE
Delta: -0.09 Vega: 0.25 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	1.8 ₹ 1,530	-0.4 -340.00	26.80	68 57,800	3 2,550	261 2,21,850
11 Dec	666.50	2.3 ₹ 1,955	-0.35 -297.50	27.66	99 84,150	-3 -2,550	258 2,19,300
10 Dec	665.45	2.85 ₹ 2,422.5	0.45 382.50	28.45	201 1,70,850	15 12,750	260 2,21,000
9 Dec	667.80	2.35 ₹ 1,997.5	-3.05 -2592.50	28.43	339 2,88,150	69 58,650	245 2,08,250
8 Dec	647.15	5.65 ₹ 4,802.5	2.75 2337.50	26.31	181 1,53,850	-11 -9,350	177 1,50,450
5 Dec	661.35	2.65 ₹ 2,252.5	-0.7 -595.00	25.19	85 72,250	1 850	190 1,61,500
4 Dec	662.35	3.35 ₹ 2,847.5	-0.3 -255.00	25.81	47 39,950	10 8,500	189 1,60,650
3 Dec	664.20	3.5 ₹ 2,975	-0.7 -595.00	26.98	100 85,000	19 16,150	179 1,52,150
2 Dec	659.70	4.2 ₹ 3,570	1 850.00	26.25	64 54,400	1 850	160 1,36,000
1 Dec	669.75	3.2 ₹ 2,720	0.25 212.50	26.62	34 28,900	24 20,400	157 1,33,450
28 Nov	672.90	2.95 ₹ 2,507.5	0.3 255.00	25.62	41 34,850	7 5,950	133 1,13,050
27 Nov	679.25	2.65 ₹ 2,252.5	0.45 382.50	26.79	34 28,900	9 7,650	125 1,06,250
26 Nov	688.40	2.15 ₹ 1,827.5	-0.9 -765.00	27.07	75 63,750	11 9,350	116 98,600
25 Nov	682.55	3 ₹ 2,550	-0.3 -255.00	27.89	96 81,600	25 21,250	105 89,250
24 Nov	683.00	3.5 ₹ 2,975	1.55 1317.50	28.98	166 1,41,100	66 56,100	79 67,150
21 Nov	710.20	1.95 ₹ 1,657.5	0.65 552.50	29.96	2 1,700	1 850	12 10,200
20 Nov	721.25	1.3 ₹ 1,105	-0.4 -340.00	29.65	3 2,550	1 850	10 8,500
19 Nov	724.10	1.7 ₹ 1,445	-12.3 -10455.00	31.04	26 22,100	8 6,800	8 6,800

For Cg Power And Ind Sol Ltd - strike price 620 expiring on 30DEC2025

Delta for 620 PE is -0.09

Historical price for 620 PE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 1.8, which was -0.4 lower than the previous day. The implied volatity was 26.80, the open interest changed by 3 which increased total open position to 261

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 2.3, which was -0.35 lower than the previous day. The implied volatity was 27.66, the open interest changed by -3 which decreased total open position to 258

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 2.85, which was 0.45 higher than the previous day. The implied volatity was 28.45, the open interest changed by 15 which increased total open position to 260

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 2.35, which was -3.05 lower than the previous day. The implied volatity was 28.43, the open interest changed by 69 which increased total open position to 245

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 5.65, which was 2.75 higher than the previous day. The implied volatity was 26.31, the open interest changed by -11 which decreased total open position to 177

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 2.65, which was -0.7 lower than the previous day. The implied volatity was 25.19, the open interest changed by 1 which increased total open position to 190

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 3.35, which was -0.3 lower than the previous day. The implied volatity was 25.81, the open interest changed by 10 which increased total open position to 189

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 3.5, which was -0.7 lower than the previous day. The implied volatity was 26.98, the open interest changed by 19 which increased total open position to 179

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 4.2, which was 1 higher than the previous day. The implied volatity was 26.25, the open interest changed by 1 which increased total open position to 160

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 3.2, which was 0.25 higher than the previous day. The implied volatity was 26.62, the open interest changed by 24 which increased total open position to 157

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 2.95, which was 0.3 higher than the previous day. The implied volatity was 25.62, the open interest changed by 7 which increased total open position to 133

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 2.65, which was 0.45 higher than the previous day. The implied volatity was 26.79, the open interest changed by 9 which increased total open position to 125

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 2.15, which was -0.9 lower than the previous day. The implied volatity was 27.07, the open interest changed by 11 which increased total open position to 116

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 3, which was -0.3 lower than the previous day. The implied volatity was 27.89, the open interest changed by 25 which increased total open position to 105

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 3.5, which was 1.55 higher than the previous day. The implied volatity was 28.98, the open interest changed by 66 which increased total open position to 79

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 1.95, which was 0.65 higher than the previous day. The implied volatity was 29.96, the open interest changed by 1 which increased total open position to 12

On 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 29.65, the open interest changed by 1 which increased total open position to 10

On 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 1.7, which was -12.3 lower than the previous day. The implied volatity was 31.04, the open interest changed by 8 which increased total open position to 8

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