CGPOWER

Cg Power And Ind Sol Ltd

594.75 -19.50 (-3.17%)

L: 586.5 H: 619.4

Back to Option Chain

Historical option data for CGPOWER
09 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 640 CE
Delta: 0.23 Vega: 0.40 Theta: -0.46 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	594.75	6.5 ₹ 5,525	-6.75 -5737.50	37.95	5,736 48,75,600	720 6,12,000	1,762 14,97,700
8 Jan	614.25	11.65 ₹ 9,902.5	-4.95 -4207.50	37.38	9,484 80,61,400	445 3,78,250	1,042 8,85,700
7 Jan	636.95	16.7 ₹ 14,195	-1.65 -1402.50	27.67	960 8,16,000	89 75,650	598 5,08,300
6 Jan	637.85	18.7 ₹ 15,895	-3.1 -2635.00	28.85	780 6,63,000	159 1,35,150	510 4,33,500
5 Jan	645.25	21.45 ₹ 18,232.5	-4.25 -3612.50	25.31	561 4,76,850	36 30,600	356 3,02,600
2 Jan	649.10	26.45 ₹ 22,482.5	7.05 5992.50	26.18	1,709 14,52,650	13 11,050	328 2,78,800
1 Jan	637.90	19.55 ₹ 16,617.5	-4.95 -4207.50	26.13	623 5,29,550	166 1,41,100	310 2,63,500
31 Dec	647.90	24.05 ₹ 20,442.5	1.1 935.00	24.94	295 2,50,750	29 24,650	145 1,23,250
30 Dec	641.05	23.35 ₹ 19,847.5	-89.75 -76287.50	27.04	244 2,07,400	117 99,450	117 99,450
29 Dec	647.25	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
26 Dec	656.00	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
24 Dec	660.90	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
23 Dec	666.30	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
22 Dec	671.05	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
19 Dec	671.60	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
18 Dec	661.80	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
17 Dec	670.40	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
16 Dec	673.05	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
15 Dec	670.15	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
12 Dec	665.90	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
11 Dec	666.50	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
10 Dec	665.45	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
9 Dec	667.80	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
8 Dec	647.15	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
5 Dec	661.35	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0

2 Dec	659.70	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
28 Nov	672.90	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
27 Nov	679.25	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
26 Nov	688.40	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
25 Nov	682.55	113.1 ₹ 96,135	0 0.00	-	0 0	0 0	0 0
12 Nov	739.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	732.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	733.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	736.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 640 expiring on 27JAN2026

Delta for 640 CE is 0.23

Historical price for 640 CE is as follows

On 9 Jan CGPOWER was trading at 594.75. The strike last trading price was 6.5, which was -6.75 lower than the previous day. The implied volatity was 37.95, the open interest changed by 720 which increased total open position to 1762

On 8 Jan CGPOWER was trading at 614.25. The strike last trading price was 11.65, which was -4.95 lower than the previous day. The implied volatity was 37.38, the open interest changed by 445 which increased total open position to 1042

On 7 Jan CGPOWER was trading at 636.95. The strike last trading price was 16.7, which was -1.65 lower than the previous day. The implied volatity was 27.67, the open interest changed by 89 which increased total open position to 598

On 6 Jan CGPOWER was trading at 637.85. The strike last trading price was 18.7, which was -3.1 lower than the previous day. The implied volatity was 28.85, the open interest changed by 159 which increased total open position to 510

On 5 Jan CGPOWER was trading at 645.25. The strike last trading price was 21.45, which was -4.25 lower than the previous day. The implied volatity was 25.31, the open interest changed by 36 which increased total open position to 356

On 2 Jan CGPOWER was trading at 649.10. The strike last trading price was 26.45, which was 7.05 higher than the previous day. The implied volatity was 26.18, the open interest changed by 13 which increased total open position to 328

On 1 Jan CGPOWER was trading at 637.90. The strike last trading price was 19.55, which was -4.95 lower than the previous day. The implied volatity was 26.13, the open interest changed by 166 which increased total open position to 310

On 31 Dec CGPOWER was trading at 647.90. The strike last trading price was 24.05, which was 1.1 higher than the previous day. The implied volatity was 24.94, the open interest changed by 29 which increased total open position to 145

On 30 Dec CGPOWER was trading at 641.05. The strike last trading price was 23.35, which was -89.75 lower than the previous day. The implied volatity was 27.04, the open interest changed by 117 which increased total open position to 117

On 29 Dec CGPOWER was trading at 647.25. The strike last trading price was 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 113.1, 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 Nov CGPOWER was trading at 739.85. 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 11 Nov CGPOWER was trading at 732.95. 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 7 Nov CGPOWER was trading at 733.25. 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 31 Oct CGPOWER was trading at 736.65. 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 27JAN2026 640 PE
Delta: -0.72 Vega: 0.44 Theta: -0.44 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	594.75	50.75 ₹ 43,137.5	12.35 10497.50	46.50	554 4,70,900	22 18,700	856 7,27,600
8 Jan	614.25	38.05 ₹ 32,342.5	20.3 17255.00	42.88	4,449 37,81,650	200 1,70,000	842 7,15,700
7 Jan	636.95	17.8 ₹ 15,130	1.15 977.50	30.36	375 3,18,750	26 22,100	641 5,44,850
6 Jan	637.85	16.3 ₹ 13,855	2.7 2295.00	28.47	437 3,71,450	28 23,800	616 5,23,600
5 Jan	645.25	13.6 ₹ 11,560	1.7 1445.00	28.99	525 4,46,250	77 65,450	590 5,01,500
2 Jan	649.10	11.9 ₹ 10,115	-5.3 -4505.00	27.78	783 6,65,550	168 1,42,800	519 4,41,150
1 Jan	637.90	16.95 ₹ 14,407.5	3.2 2720.00	27.52	409 3,47,650	83 70,550	352 2,99,200
31 Dec	647.90	13.65 ₹ 11,602.5	-3.3 -2805.00	27.43	310 2,63,500	52 44,200	271 2,30,350
30 Dec	641.05	16.3 ₹ 13,855	0.85 722.50	28.39	227 1,92,950	105 89,250	219 1,86,150
29 Dec	647.25	15.7 ₹ 13,345	3.55 3017.50	29.35	49 41,650	20 17,000	112 95,200
26 Dec	656.00	12.2 ₹ 10,370	0.75 637.50	27.52	19 16,150	11 9,350	92 78,200
24 Dec	660.90	11.9 ₹ 10,115	1.55 1317.50	28.74	34 28,900	14 11,900	81 68,850
23 Dec	666.30	10.55 ₹ 8,967.5	1.6 1360.00	29.02	60 51,000	42 35,700	68 57,800
22 Dec	671.05	8.95 ₹ 7,607.5	-0.3 -255.00	28.11	11 9,350	6 5,100	25 21,250
19 Dec	671.60	9.25 ₹ 7,862.5	-3.7 -3145.00	27.59	1 850	0 0	18 15,300
18 Dec	661.80	12.95 ₹ 11,007.5	2.85 2422.50	28.85	4 3,400	1 850	17 14,450
17 Dec	670.40	10.1 ₹ 8,585	-4.4 -3740.00	27.08	3 2,550	-1 -850	15 12,750
16 Dec	673.05	14.5 ₹ 12,325	0 0.00	-	0 0	0 0	16 13,600
15 Dec	670.15	14.5 ₹ 12,325	0 0.00	32.64	1 850	0 0	17 14,450
12 Dec	665.90	14.5 ₹ 12,325	-0.4 -340.00	-	0 0	0 0	17 14,450
11 Dec	666.50	14.5 ₹ 12,325	-0.4 -340.00	-	0 0	0 0	17 14,450
10 Dec	665.45	14.5 ₹ 12,325	-0.4 -340.00	29.62	1 850	0 0	16 13,600
9 Dec	667.80	14.9 ₹ 12,665	-5.1 -4335.00	31.55	9 7,650	0 0	16 13,600
8 Dec	647.15	20 ₹ 17,000	6.5 5525.00	28.13	3 2,550	2 1,700	15 12,750
5 Dec	661.35	13.5 ₹ 11,475	1.8 1530.00	-	0 0	0 0	0 0
2 Dec	659.70	13.5 ₹ 11,475	1.8 1530.00	-	0 0	0 0	0 0
28 Nov	672.90	13.5 ₹ 11,475	1.8 1530.00	28.43	1 850	0 0	12 10,200
27 Nov	679.25	11.7 ₹ 9,945	0.95 807.50	28.38	8 6,800	1 850	12 10,200
26 Nov	688.40	10.75 ₹ 9,137.5	0.2 170.00	29.29	8 6,800	6 5,100	9 7,650
25 Nov	682.55	10.55 ₹ 8,967.5	3.75 3187.50	27.28	2 1,700	0 0	1 850
12 Nov	739.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	732.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	733.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	736.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 640 expiring on 27JAN2026

Delta for 640 PE is -0.72

Historical price for 640 PE is as follows

On 9 Jan CGPOWER was trading at 594.75. The strike last trading price was 50.75, which was 12.35 higher than the previous day. The implied volatity was 46.50, the open interest changed by 22 which increased total open position to 856

On 8 Jan CGPOWER was trading at 614.25. The strike last trading price was 38.05, which was 20.3 higher than the previous day. The implied volatity was 42.88, the open interest changed by 200 which increased total open position to 842

On 7 Jan CGPOWER was trading at 636.95. The strike last trading price was 17.8, which was 1.15 higher than the previous day. The implied volatity was 30.36, the open interest changed by 26 which increased total open position to 641

On 6 Jan CGPOWER was trading at 637.85. The strike last trading price was 16.3, which was 2.7 higher than the previous day. The implied volatity was 28.47, the open interest changed by 28 which increased total open position to 616

On 5 Jan CGPOWER was trading at 645.25. The strike last trading price was 13.6, which was 1.7 higher than the previous day. The implied volatity was 28.99, the open interest changed by 77 which increased total open position to 590

On 2 Jan CGPOWER was trading at 649.10. The strike last trading price was 11.9, which was -5.3 lower than the previous day. The implied volatity was 27.78, the open interest changed by 168 which increased total open position to 519

On 1 Jan CGPOWER was trading at 637.90. The strike last trading price was 16.95, which was 3.2 higher than the previous day. The implied volatity was 27.52, the open interest changed by 83 which increased total open position to 352

On 31 Dec CGPOWER was trading at 647.90. The strike last trading price was 13.65, which was -3.3 lower than the previous day. The implied volatity was 27.43, the open interest changed by 52 which increased total open position to 271

On 30 Dec CGPOWER was trading at 641.05. The strike last trading price was 16.3, which was 0.85 higher than the previous day. The implied volatity was 28.39, the open interest changed by 105 which increased total open position to 219

On 29 Dec CGPOWER was trading at 647.25. The strike last trading price was 15.7, which was 3.55 higher than the previous day. The implied volatity was 29.35, the open interest changed by 20 which increased total open position to 112

On 26 Dec CGPOWER was trading at 656.00. The strike last trading price was 12.2, which was 0.75 higher than the previous day. The implied volatity was 27.52, the open interest changed by 11 which increased total open position to 92

On 24 Dec CGPOWER was trading at 660.90. The strike last trading price was 11.9, which was 1.55 higher than the previous day. The implied volatity was 28.74, the open interest changed by 14 which increased total open position to 81

On 23 Dec CGPOWER was trading at 666.30. The strike last trading price was 10.55, which was 1.6 higher than the previous day. The implied volatity was 29.02, the open interest changed by 42 which increased total open position to 68

On 22 Dec CGPOWER was trading at 671.05. The strike last trading price was 8.95, which was -0.3 lower than the previous day. The implied volatity was 28.11, the open interest changed by 6 which increased total open position to 25

On 19 Dec CGPOWER was trading at 671.60. The strike last trading price was 9.25, which was -3.7 lower than the previous day. The implied volatity was 27.59, the open interest changed by 0 which decreased total open position to 18

On 18 Dec CGPOWER was trading at 661.80. The strike last trading price was 12.95, which was 2.85 higher than the previous day. The implied volatity was 28.85, the open interest changed by 1 which increased total open position to 17

On 17 Dec CGPOWER was trading at 670.40. The strike last trading price was 10.1, which was -4.4 lower than the previous day. The implied volatity was 27.08, the open interest changed by -1 which decreased total open position to 15

On 16 Dec CGPOWER was trading at 673.05. The strike last trading price was 14.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 15 Dec CGPOWER was trading at 670.15. The strike last trading price was 14.5, which was 0 lower than the previous day. The implied volatity was 32.64, the open interest changed by 0 which decreased total open position to 17

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 14.5, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 14.5, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 14.5, which was -0.4 lower than the previous day. The implied volatity was 29.62, the open interest changed by 0 which decreased total open position to 16

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 14.9, which was -5.1 lower than the previous day. The implied volatity was 31.55, the open interest changed by 0 which decreased total open position to 16

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 20, which was 6.5 higher than the previous day. The implied volatity was 28.13, the open interest changed by 2 which increased total open position to 15

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 13.5, which was 1.8 higher 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 13.5, which was 1.8 higher 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 13.5, which was 1.8 higher than the previous day. The implied volatity was 28.43, the open interest changed by 0 which decreased total open position to 12

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 11.7, which was 0.95 higher than the previous day. The implied volatity was 28.38, the open interest changed by 1 which increased total open position to 12

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 10.75, which was 0.2 higher than the previous day. The implied volatity was 29.29, the open interest changed by 6 which increased total open position to 9

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 10.55, which was 3.75 higher than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased 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

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