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 630 CE
Delta: 0.85 Vega: 0.34 Theta: -0.39 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	41.5 ₹ 35,275	0.5 425.00	26.24	7 5,950	-1 -850	26 22,100
11 Dec	666.50	40.1 ₹ 34,085	-11.7 -9945.00	21.79	10 8,500	2 1,700	27 22,950
10 Dec	665.45	51.8 ₹ 44,030	8.25 7012.50	48.69	16 13,600	-5 -4,250	25 21,250
9 Dec	667.80	43.4 ₹ 36,890	16.65 14152.50	-	35 29,750	13 11,050	30 25,500
8 Dec	647.15	26.75 ₹ 22,737.5	-84.65 -71952.50	24.41	42 35,700	18 15,300	18 15,300
5 Dec	661.35	111.4 ₹ 94,690	0 0.00	-	0 0	0 0	0 0
4 Dec	662.35	111.4 ₹ 94,690	0 0.00	-	0 0	0 0	0 0
3 Dec	664.20	111.4 ₹ 94,690	0 0.00	-	0 0	0 0	0 0
2 Dec	659.70	111.4 ₹ 94,690	0 0.00	-	0 0	0 0	0 0
1 Dec	669.75	111.4 ₹ 94,690	0 0.00	-	0 0	0 0	0 0
28 Nov	672.90	111.4 ₹ 94,690	0 0.00	-	0 0	0 0	0 0
27 Nov	679.25	111.4 ₹ 94,690	0 0.00	-	0 0	0 0	0 0
26 Nov	688.40	111.4 ₹ 94,690	0 0.00	-	0 0	0 0	0 0

25 Nov	682.55	111.4 ₹ 94,690	0 0.00	-	0 0	0 0	0 0
24 Nov	683.00	111.4 ₹ 94,690	0 0.00	-	0 0	0 0	0 0
21 Nov	710.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	721.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	724.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 630 expiring on 30DEC2025

Delta for 630 CE is 0.85

Historical price for 630 CE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 41.5, which was 0.5 higher than the previous day. The implied volatity was 26.24, the open interest changed by -1 which decreased total open position to 26

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 40.1, which was -11.7 lower than the previous day. The implied volatity was 21.79, the open interest changed by 2 which increased total open position to 27

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 51.8, which was 8.25 higher than the previous day. The implied volatity was 48.69, the open interest changed by -5 which decreased total open position to 25

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 43.4, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 30

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 26.75, which was -84.65 lower than the previous day. The implied volatity was 24.41, the open interest changed by 18 which increased total open position to 18

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 111.4, 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 111.4, 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 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 111.4, 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 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 111.4, 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 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 111.4, 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 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 111.4, 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 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 111.4, 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 Nov CGPOWER was trading at 688.40. The strike last trading price was 111.4, 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 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 111.4, 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 Nov CGPOWER was trading at 683.00. The strike last trading price was 111.4, 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 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 0, 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 0, 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 0, 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 630 PE
Delta: -0.14 Vega: 0.32 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	2.7 ₹ 2,295	-0.45 -382.50	25.55	63 53,550	-12 -10,200	220 1,87,000
11 Dec	666.50	3.45 ₹ 2,932.5	-0.55 -467.50	26.71	151 1,28,350	-3 -2,550	233 1,98,050
10 Dec	665.45	4.1 ₹ 3,485	0.5 425.00	27.38	318 2,70,300	32 27,200	235 1,99,750
9 Dec	667.80	3.4 ₹ 2,890	-4.55 -3867.50	27.44	420 3,57,000	18 15,300	203 1,72,550
8 Dec	647.15	8.4 ₹ 7,140	4.05 3442.50	26.11	197 1,67,450	-8 -6,800	186 1,58,100
5 Dec	661.35	4 ₹ 3,400	-0.75 -637.50	24.61	108 91,800	7 5,950	195 1,65,750
4 Dec	662.35	4.7 ₹ 3,995	-0.5 -425.00	24.79	70 59,500	7 5,950	189 1,60,650
3 Dec	664.20	4.95 ₹ 4,207.5	-1.3 -1105.00	26.26	177 1,50,450	13 11,050	182 1,54,700
2 Dec	659.70	6.3 ₹ 5,355	1.8 1530.00	26.08	192 1,63,200	67 56,950	168 1,42,800
1 Dec	669.75	4.55 ₹ 3,867.5	0.1 85.00	26.00	38 32,300	21 17,850	100 85,000
28 Nov	672.90	4.45 ₹ 3,782.5	0.75 637.50	25.56	43 36,550	-2 -1,700	79 67,150
27 Nov	679.25	3.7 ₹ 3,145	0.7 595.00	26.15	25 21,250	0 0	80 68,000
26 Nov	688.40	3 ₹ 2,550	-1.15 -977.50	26.43	41 34,850	4 3,400	81 68,850
25 Nov	682.55	4.15 ₹ 3,527.5	-0.45 -382.50	27.40	64 54,400	-6 -5,100	76 64,600
24 Nov	683.00	4.8 ₹ 4,080	-7.45 -6332.50	28.07	134 1,13,900	81 68,850	81 68,850
21 Nov	710.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	721.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	724.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 630 expiring on 30DEC2025

Delta for 630 PE is -0.14

Historical price for 630 PE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 2.7, which was -0.45 lower than the previous day. The implied volatity was 25.55, the open interest changed by -12 which decreased total open position to 220

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 3.45, which was -0.55 lower than the previous day. The implied volatity was 26.71, the open interest changed by -3 which decreased total open position to 233

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 4.1, which was 0.5 higher than the previous day. The implied volatity was 27.38, the open interest changed by 32 which increased total open position to 235

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 3.4, which was -4.55 lower than the previous day. The implied volatity was 27.44, the open interest changed by 18 which increased total open position to 203

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 8.4, which was 4.05 higher than the previous day. The implied volatity was 26.11, the open interest changed by -8 which decreased total open position to 186

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 4, which was -0.75 lower than the previous day. The implied volatity was 24.61, the open interest changed by 7 which increased total open position to 195

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 4.7, which was -0.5 lower than the previous day. The implied volatity was 24.79, the open interest changed by 7 which increased total open position to 189

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 4.95, which was -1.3 lower than the previous day. The implied volatity was 26.26, the open interest changed by 13 which increased total open position to 182

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 6.3, which was 1.8 higher than the previous day. The implied volatity was 26.08, the open interest changed by 67 which increased total open position to 168

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 4.55, which was 0.1 higher than the previous day. The implied volatity was 26.00, the open interest changed by 21 which increased total open position to 100

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 4.45, which was 0.75 higher than the previous day. The implied volatity was 25.56, the open interest changed by -2 which decreased total open position to 79

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 3.7, which was 0.7 higher than the previous day. The implied volatity was 26.15, the open interest changed by 0 which decreased total open position to 80

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 3, which was -1.15 lower than the previous day. The implied volatity was 26.43, the open interest changed by 4 which increased total open position to 81

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 4.15, which was -0.45 lower than the previous day. The implied volatity was 27.40, the open interest changed by -6 which decreased total open position to 76

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 4.8, which was -7.45 lower than the previous day. The implied volatity was 28.07, the open interest changed by 81 which increased total open position to 81

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