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 650 CE
Delta: 0.70 Vega: 0.51 Theta: -0.49 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	26 ₹ 22,100	0.9 765.00	25.62	27 22,950	-6 -5,100	182 1,54,700
11 Dec	666.50	24.45 ₹ 20,782.5	-0.25 -212.50	22.27	66 56,100	-2 -1,700	189 1,60,650
10 Dec	665.45	24.1 ₹ 20,485	-3.75 -3187.50	22.09	192 1,63,200	-50 -42,500	191 1,62,350
9 Dec	667.80	28 ₹ 23,800	12.6 10710.00	20.30	914 7,76,900	46 39,100	243 2,06,550
8 Dec	647.15	15 ₹ 12,750	-9 -7650.00	24.18	449 3,81,650	86 73,100	199 1,69,150
5 Dec	661.35	25.1 ₹ 21,335	-0.15 -127.50	20.47	69 58,650	1 850	111 94,350
4 Dec	662.35	25.5 ₹ 21,675	-1.9 -1615.00	23.16	46 39,100	15 12,750	110 93,500
3 Dec	664.20	28.3 ₹ 24,055	2.05 1742.50	23.19	127 1,07,950	33 28,050	98 83,300
2 Dec	659.70	25.55 ₹ 21,717.5	-7.75 -6587.50	24.57	79 67,150	24 20,400	65 55,250
1 Dec	669.75	33.05 ₹ 28,092.5	-2.8 -2380.00	25.31	20 17,000	8 6,800	41 34,850
28 Nov	672.90	35.65 ₹ 30,302.5	-18.05 -15342.50	24.81	57 48,450	16 13,600	33 28,050
27 Nov	679.25	53.7 ₹ 45,645	10.8 9180.00	-	0 0	3 2,550	0 0
26 Nov	688.40	53.7 ₹ 45,645	10.8 9180.00	32.92	8 6,800	2 1,700	16 13,600
25 Nov	682.55	42.9 ₹ 36,465	-4.2 -3570.00	20.88	1 850	0 0	13 11,050
24 Nov	683.00	46.75 ₹ 39,737.5	-21.25 -18062.50	28.09	12 10,200	10 8,500	11 9,350
21 Nov	710.20	68 ₹ 57,800	-28.45 -24182.50	20.88	3 2,550	0 0	0 0
20 Nov	721.25	96.45 ₹ 81,982.5	0 0.00	-	0 0	0 0	0 0

19 Nov	724.10	96.45 ₹ 81,982.5	0 0.00	-	0 0	0 0	0 0
18 Nov	733.75	96.45 ₹ 81,982.5	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 CE is 0.70

Historical price for 650 CE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 26, which was 0.9 higher than the previous day. The implied volatity was 25.62, the open interest changed by -6 which decreased total open position to 182

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 24.45, which was -0.25 lower than the previous day. The implied volatity was 22.27, the open interest changed by -2 which decreased total open position to 189

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 24.1, which was -3.75 lower than the previous day. The implied volatity was 22.09, the open interest changed by -50 which decreased total open position to 191

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 28, which was 12.6 higher than the previous day. The implied volatity was 20.30, the open interest changed by 46 which increased total open position to 243

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 15, which was -9 lower than the previous day. The implied volatity was 24.18, the open interest changed by 86 which increased total open position to 199

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 25.1, which was -0.15 lower than the previous day. The implied volatity was 20.47, the open interest changed by 1 which increased total open position to 111

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 25.5, which was -1.9 lower than the previous day. The implied volatity was 23.16, the open interest changed by 15 which increased total open position to 110

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 28.3, which was 2.05 higher than the previous day. The implied volatity was 23.19, the open interest changed by 33 which increased total open position to 98

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 25.55, which was -7.75 lower than the previous day. The implied volatity was 24.57, the open interest changed by 24 which increased total open position to 65

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 33.05, which was -2.8 lower than the previous day. The implied volatity was 25.31, the open interest changed by 8 which increased total open position to 41

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 35.65, which was -18.05 lower than the previous day. The implied volatity was 24.81, the open interest changed by 16 which increased total open position to 33

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 53.7, which was 10.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 53.7, which was 10.8 higher than the previous day. The implied volatity was 32.92, the open interest changed by 2 which increased total open position to 16

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 42.9, which was -4.2 lower than the previous day. The implied volatity was 20.88, the open interest changed by 0 which decreased total open position to 13

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 46.75, which was -21.25 lower than the previous day. The implied volatity was 28.09, the open interest changed by 10 which increased total open position to 11

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 68, which was -28.45 lower than the previous day. The implied volatity was 20.88, 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 96.45, 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 96.45, 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 Nov CGPOWER was trading at 733.75. The strike last trading price was 96.45, 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 650 PE
Delta: -0.29 Vega: 0.50 Theta: -0.28 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	6.6 ₹ 5,610	-0.6 -510.00	24.05	199 1,69,150	-24 -20,400	401 3,40,850
11 Dec	666.50	7.85 ₹ 6,672.5	-1.05 -892.50	25.66	287 2,43,950	-32 -27,200	427 3,62,950
10 Dec	665.45	9.2 ₹ 7,820	1.35 1147.50	27.02	717 6,09,450	68 57,800	437 3,71,450
9 Dec	667.80	7.45 ₹ 6,332.5	-8.45 -7182.50	26.53	385 3,27,250	9 7,650	372 3,16,200
8 Dec	647.15	16.2 ₹ 13,770	6.75 5737.50	25.14	495 4,20,750	-6 -5,100	363 3,08,550
5 Dec	661.35	8.8 ₹ 7,480	-1.4 -1190.00	23.99	528 4,48,800	24 20,400	370 3,14,500
4 Dec	662.35	10.3 ₹ 8,755	0.15 127.50	24.73	122 1,03,700	-14 -11,900	347 2,94,950
3 Dec	664.20	9.8 ₹ 8,330	-2.3 -1955.00	25.37	373 3,17,050	16 13,600	360 3,06,000
2 Dec	659.70	11.95 ₹ 10,157.5	3 2550.00	25.10	193 1,64,050	36 30,600	344 2,92,400
1 Dec	669.75	9.25 ₹ 7,862.5	0.8 680.00	25.53	91 77,350	22 18,700	308 2,61,800
28 Nov	672.90	8.65 ₹ 7,352.5	1.35 1147.50	24.69	182 1,54,700	19 16,150	287 2,43,950
27 Nov	679.25	7.4 ₹ 6,290	1.65 1402.50	25.61	106 90,100	17 14,450	267 2,26,950
26 Nov	688.40	5.9 ₹ 5,015	-1.8 -1530.00	25.61	222 1,88,700	98 83,300	250 2,12,500
25 Nov	682.55	7.75 ₹ 6,587.5	-0.45 -382.50	26.67	138 1,17,300	8 6,800	152 1,29,200
24 Nov	683.00	8.5 ₹ 7,225	4.1 3485.00	27.08	285 2,42,250	75 63,750	143 1,21,550
21 Nov	710.20	4.5 ₹ 3,825	1.1 935.00	28.09	43 36,550	22 18,700	68 57,800
20 Nov	721.25	3.4 ₹ 2,890	0.1 85.00	28.54	18 15,300	4 3,400	45 38,250
19 Nov	724.10	3.3 ₹ 2,805	0.45 382.50	28.06	94 79,900	37 31,450	41 34,850
18 Nov	733.75	2.85 ₹ 2,422.5	-14.3 -12155.00	29.05	8 6,800	3 2,550	3 2,550

For Cg Power And Ind Sol Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 PE is -0.29

Historical price for 650 PE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 6.6, which was -0.6 lower than the previous day. The implied volatity was 24.05, the open interest changed by -24 which decreased total open position to 401

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 7.85, which was -1.05 lower than the previous day. The implied volatity was 25.66, the open interest changed by -32 which decreased total open position to 427

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 9.2, which was 1.35 higher than the previous day. The implied volatity was 27.02, the open interest changed by 68 which increased total open position to 437

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 7.45, which was -8.45 lower than the previous day. The implied volatity was 26.53, the open interest changed by 9 which increased total open position to 372

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 16.2, which was 6.75 higher than the previous day. The implied volatity was 25.14, the open interest changed by -6 which decreased total open position to 363

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 8.8, which was -1.4 lower than the previous day. The implied volatity was 23.99, the open interest changed by 24 which increased total open position to 370

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 10.3, which was 0.15 higher than the previous day. The implied volatity was 24.73, the open interest changed by -14 which decreased total open position to 347

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 9.8, which was -2.3 lower than the previous day. The implied volatity was 25.37, the open interest changed by 16 which increased total open position to 360

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 11.95, which was 3 higher than the previous day. The implied volatity was 25.10, the open interest changed by 36 which increased total open position to 344

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 9.25, which was 0.8 higher than the previous day. The implied volatity was 25.53, the open interest changed by 22 which increased total open position to 308

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 8.65, which was 1.35 higher than the previous day. The implied volatity was 24.69, the open interest changed by 19 which increased total open position to 287

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 7.4, which was 1.65 higher than the previous day. The implied volatity was 25.61, the open interest changed by 17 which increased total open position to 267

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 5.9, which was -1.8 lower than the previous day. The implied volatity was 25.61, the open interest changed by 98 which increased total open position to 250

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 7.75, which was -0.45 lower than the previous day. The implied volatity was 26.67, the open interest changed by 8 which increased total open position to 152

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 8.5, which was 4.1 higher than the previous day. The implied volatity was 27.08, the open interest changed by 75 which increased total open position to 143

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 4.5, which was 1.1 higher than the previous day. The implied volatity was 28.09, the open interest changed by 22 which increased total open position to 68

On 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 3.4, which was 0.1 higher than the previous day. The implied volatity was 28.54, the open interest changed by 4 which increased total open position to 45

On 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 3.3, which was 0.45 higher than the previous day. The implied volatity was 28.06, the open interest changed by 37 which increased total open position to 41

On 18 Nov CGPOWER was trading at 733.75. The strike last trading price was 2.85, which was -14.3 lower than the previous day. The implied volatity was 29.05, the open interest changed by 3 which increased total open position to 3

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