CGPOWER

Cg Power And Ind Sol Ltd

576.9 -4.70 (-0.81%)

L: 574.7 H: 585

Back to Option Chain

Historical option data for CGPOWER
14 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 620 CE
Delta: 0.18 Vega: 0.29 Theta: -0.44 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	576.90	3.9 ₹ 3,315	-1.5 -1275.00	37.81	1,220 10,37,000	107 90,950	908 7,71,800
13 Jan	581.60	5.05 ₹ 4,292.5	-2.9 -2465.00	38.48	1,167 9,91,950	62 52,700	800 6,80,000
12 Jan	585.80	8.05 ₹ 6,842.5	-3.6 -3060.00	41.03	2,104 17,88,400	106 90,100	737 6,26,450
9 Jan	594.75	11.2 ₹ 9,520	-9.55 -8117.50	36.78	6,415 54,52,750	300 2,55,000	631 5,36,350
8 Jan	614.25	18.65 ₹ 15,852.5	-109 -92650.00	36.17	996 8,46,600	318 2,70,300	318 2,70,300
7 Jan	636.95	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
6 Jan	637.85	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
5 Jan	645.25	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
2 Jan	649.10	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
1 Jan	637.90	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
31 Dec	647.90	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
30 Dec	641.05	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
29 Dec	647.25	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
26 Dec	656.00	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
24 Dec	660.90	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
23 Dec	666.30	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
22 Dec	671.05	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
19 Dec	671.60	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
18 Dec	661.80	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
17 Dec	670.40	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
16 Dec	673.05	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
15 Dec	670.15	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
12 Dec	665.90	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
11 Dec	666.50	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
10 Dec	665.45	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
9 Dec	667.80	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
8 Dec	647.15	127.65 ₹ 1,08,502.5	0 0.00	-	0 0	0 0	0 0
5 Dec	661.35	127.65 ₹ 1,08,502.5	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
2 Dec	659.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0

26 Nov	688.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
25 Nov	682.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Nov	683.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 620 expiring on 27JAN2026

Delta for 620 CE is 0.18

Historical price for 620 CE is as follows

On 14 Jan CGPOWER was trading at 576.90. The strike last trading price was 3.9, which was -1.5 lower than the previous day. The implied volatity was 37.81, the open interest changed by 107 which increased total open position to 908

On 13 Jan CGPOWER was trading at 581.60. The strike last trading price was 5.05, which was -2.9 lower than the previous day. The implied volatity was 38.48, the open interest changed by 62 which increased total open position to 800

On 12 Jan CGPOWER was trading at 585.80. The strike last trading price was 8.05, which was -3.6 lower than the previous day. The implied volatity was 41.03, the open interest changed by 106 which increased total open position to 737

On 9 Jan CGPOWER was trading at 594.75. The strike last trading price was 11.2, which was -9.55 lower than the previous day. The implied volatity was 36.78, the open interest changed by 300 which increased total open position to 631

On 8 Jan CGPOWER was trading at 614.25. The strike last trading price was 18.65, which was -109 lower than the previous day. The implied volatity was 36.17, the open interest changed by 318 which increased total open position to 318

On 7 Jan CGPOWER was trading at 636.95. The strike last trading price was 127.65, 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 6 Jan CGPOWER was trading at 637.85. The strike last trading price was 127.65, 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 Jan CGPOWER was trading at 645.25. The strike last trading price was 127.65, 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 2 Jan CGPOWER was trading at 649.10. The strike last trading price was 127.65, 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 1 Jan CGPOWER was trading at 637.90. The strike last trading price was 127.65, 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 31 Dec CGPOWER was trading at 647.90. The strike last trading price was 127.65, 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 30 Dec CGPOWER was trading at 641.05. The strike last trading price was 127.65, 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 29 Dec CGPOWER was trading at 647.25. The strike last trading price was 127.65, 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 127.65, 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 127.65, 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 127.65, 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 127.65, 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 127.65, 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 127.65, 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 127.65, 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 127.65, 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 127.65, 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 Dec CGPOWER was trading at 665.90. The strike last trading price was 127.65, 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 127.65, 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 127.65, 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 127.65, 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 127.65, 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 127.65, 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

On 2 Dec CGPOWER was trading at 659.70. 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 26 Nov CGPOWER was trading at 688.40. 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 25 Nov CGPOWER was trading at 682.55. 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 24 Nov CGPOWER was trading at 683.00. 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 620 PE
Delta: -0.78 Vega: 0.32 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	576.90	46.4 ₹ 39,440	4.1 3485.00	44.36	21 17,850	-4 -3,400	674 5,72,900
13 Jan	581.60	43.65 ₹ 37,102.5	4.45 3782.50	40.65	129 1,09,650	-35 -29,750	679 5,77,150
12 Jan	585.80	38.65 ₹ 32,852.5	4.55 3867.50	38.86	463 3,93,550	104 88,400	716 6,08,600
9 Jan	594.75	35.9 ₹ 30,515	10.25 8712.50	45.27	1,816 15,43,600	-30 -25,500	617 5,24,450
8 Jan	614.25	26.5 ₹ 22,525	17.35 14747.50	43.86	3,096 26,31,600	251 2,13,350	648 5,50,800
7 Jan	636.95	9.1 ₹ 7,735	0.45 382.50	29.79	258 2,19,300	19 16,150	399 3,39,150
6 Jan	637.85	8.4 ₹ 7,140	1.55 1317.50	28.7	190 1,61,500	25 21,250	382 3,24,700
5 Jan	645.25	6.8 ₹ 5,780	0.65 552.50	29.03	169 1,43,650	3 2,550	360 3,06,000
2 Jan	649.10	6.1 ₹ 5,185	-3.1 -2635.00	28.32	427 3,62,950	51 43,350	340 2,89,000
1 Jan	637.90	9.1 ₹ 7,735	1.85 1572.50	27.7	204 1,73,400	27 22,950	290 2,46,500
31 Dec	647.90	7.2 ₹ 6,120	-2.45 -2082.50	27.83	254 2,15,900	10 8,500	263 2,23,550
30 Dec	641.05	9 ₹ 7,650	0.3 255.00	28.63	137 1,16,450	22 18,700	253 2,15,050
29 Dec	647.25	8.95 ₹ 7,607.5	1.95 1657.50	29.83	208 1,76,800	45 38,250	232 1,97,200
26 Dec	656.00	7 ₹ 5,950	0.65 552.50	28.74	110 93,500	75 63,750	186 1,58,100
24 Dec	660.90	6.45 ₹ 5,482.5	0.8 680.00	28.78	41 34,850	18 15,300	111 94,350
23 Dec	666.30	5.7 ₹ 4,845	0.55 467.50	29.1	32 27,200	12 10,200	92 78,200
22 Dec	671.05	5.15 ₹ 4,377.5	-0.25 -212.50	29.15	50 42,500	38 32,300	79 67,150
19 Dec	671.60	5.4 ₹ 4,590	-2.3 -1955.00	28.61	29 24,650	10 8,500	42 35,700
18 Dec	661.80	7.4 ₹ 6,290	0.85 722.50	28.89	23 19,550	6 5,100	32 27,200
17 Dec	670.40	6.7 ₹ 5,695	0.6 510.00	29.15	17 14,450	6 5,100	26 22,100
16 Dec	673.05	6.1 ₹ 5,185	-1.65 -1402.50	29.09	27 22,950	-3 -2,550	20 17,000
15 Dec	670.15	7.75 ₹ 6,587.5	0.65 552.50	30.77	13 11,050	7 5,950	18 15,300
12 Dec	665.90	7.1 ₹ 6,035	-1.8 -1530.00	28.22	2 1,700	0 0	10 8,500
11 Dec	666.50	8.9 ₹ 7,565	-6.85 -5822.50	-	0 0	0 0	10 8,500
10 Dec	665.45	8.9 ₹ 7,565	-6.85 -5822.50	-	0 0	0 0	10 8,500
9 Dec	667.80	8.9 ₹ 7,565	-6.85 -5822.50	31.28	12 10,200	9 7,650	9 7,650
8 Dec	647.15	15.75 ₹ 13,387.5	0 0.00	4.07	0 0	0 0	0 0
5 Dec	661.35	15.75 ₹ 13,387.5	0 0.00	5.83	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
2 Dec	659.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Nov	688.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
25 Nov	682.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Nov	683.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 620 expiring on 27JAN2026

Delta for 620 PE is -0.78

Historical price for 620 PE is as follows

On 14 Jan CGPOWER was trading at 576.90. The strike last trading price was 46.4, which was 4.1 higher than the previous day. The implied volatity was 44.36, the open interest changed by -4 which decreased total open position to 674

On 13 Jan CGPOWER was trading at 581.60. The strike last trading price was 43.65, which was 4.45 higher than the previous day. The implied volatity was 40.65, the open interest changed by -35 which decreased total open position to 679

On 12 Jan CGPOWER was trading at 585.80. The strike last trading price was 38.65, which was 4.55 higher than the previous day. The implied volatity was 38.86, the open interest changed by 104 which increased total open position to 716

On 9 Jan CGPOWER was trading at 594.75. The strike last trading price was 35.9, which was 10.25 higher than the previous day. The implied volatity was 45.27, the open interest changed by -30 which decreased total open position to 617

On 8 Jan CGPOWER was trading at 614.25. The strike last trading price was 26.5, which was 17.35 higher than the previous day. The implied volatity was 43.86, the open interest changed by 251 which increased total open position to 648

On 7 Jan CGPOWER was trading at 636.95. The strike last trading price was 9.1, which was 0.45 higher than the previous day. The implied volatity was 29.79, the open interest changed by 19 which increased total open position to 399

On 6 Jan CGPOWER was trading at 637.85. The strike last trading price was 8.4, which was 1.55 higher than the previous day. The implied volatity was 28.7, the open interest changed by 25 which increased total open position to 382

On 5 Jan CGPOWER was trading at 645.25. The strike last trading price was 6.8, which was 0.65 higher than the previous day. The implied volatity was 29.03, the open interest changed by 3 which increased total open position to 360

On 2 Jan CGPOWER was trading at 649.10. The strike last trading price was 6.1, which was -3.1 lower than the previous day. The implied volatity was 28.32, the open interest changed by 51 which increased total open position to 340

On 1 Jan CGPOWER was trading at 637.90. The strike last trading price was 9.1, which was 1.85 higher than the previous day. The implied volatity was 27.7, the open interest changed by 27 which increased total open position to 290

On 31 Dec CGPOWER was trading at 647.90. The strike last trading price was 7.2, which was -2.45 lower than the previous day. The implied volatity was 27.83, the open interest changed by 10 which increased total open position to 263

On 30 Dec CGPOWER was trading at 641.05. The strike last trading price was 9, which was 0.3 higher than the previous day. The implied volatity was 28.63, the open interest changed by 22 which increased total open position to 253

On 29 Dec CGPOWER was trading at 647.25. The strike last trading price was 8.95, which was 1.95 higher than the previous day. The implied volatity was 29.83, the open interest changed by 45 which increased total open position to 232

On 26 Dec CGPOWER was trading at 656.00. The strike last trading price was 7, which was 0.65 higher than the previous day. The implied volatity was 28.74, the open interest changed by 75 which increased total open position to 186

On 24 Dec CGPOWER was trading at 660.90. The strike last trading price was 6.45, which was 0.8 higher than the previous day. The implied volatity was 28.78, the open interest changed by 18 which increased total open position to 111

On 23 Dec CGPOWER was trading at 666.30. The strike last trading price was 5.7, which was 0.55 higher than the previous day. The implied volatity was 29.1, the open interest changed by 12 which increased total open position to 92

On 22 Dec CGPOWER was trading at 671.05. The strike last trading price was 5.15, which was -0.25 lower than the previous day. The implied volatity was 29.15, the open interest changed by 38 which increased total open position to 79

On 19 Dec CGPOWER was trading at 671.60. The strike last trading price was 5.4, which was -2.3 lower than the previous day. The implied volatity was 28.61, the open interest changed by 10 which increased total open position to 42

On 18 Dec CGPOWER was trading at 661.80. The strike last trading price was 7.4, which was 0.85 higher than the previous day. The implied volatity was 28.89, the open interest changed by 6 which increased total open position to 32

On 17 Dec CGPOWER was trading at 670.40. The strike last trading price was 6.7, which was 0.6 higher than the previous day. The implied volatity was 29.15, the open interest changed by 6 which increased total open position to 26

On 16 Dec CGPOWER was trading at 673.05. The strike last trading price was 6.1, which was -1.65 lower than the previous day. The implied volatity was 29.09, the open interest changed by -3 which decreased total open position to 20

On 15 Dec CGPOWER was trading at 670.15. The strike last trading price was 7.75, which was 0.65 higher than the previous day. The implied volatity was 30.77, the open interest changed by 7 which increased total open position to 18

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 7.1, which was -1.8 lower than the previous day. The implied volatity was 28.22, the open interest changed by 0 which decreased total open position to 10

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 8.9, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 8.9, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 8.9, which was -6.85 lower than the previous day. The implied volatity was 31.28, the open interest changed by 9 which increased total open position to 9

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 4.07, 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 15.75, which was 0 lower than the previous day. The implied volatity was 5.83, 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