CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
20 Feb 2026 04:13 PM IST
| CGPOWER 24-FEB-2026 650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0.08
Theta: -0.76
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 712.15 | 63.3 | 15.75 | 56.31 | 55 | -21 | 109 | |||||||||
| 19 Feb | 696.55 | 47.55 | -15.15 | 39.52 | 11 | -4 | 133 | |||||||||
| 18 Feb | 710.55 | 62.25 | 20 | 46.68 | 67 | -36 | 137 | |||||||||
| 17 Feb | 690.50 | 41.2 | 0 | 39.13 | 63 | -17 | 174 | |||||||||
| 16 Feb | 688.75 | 41.25 | 6.35 | 36.32 | 42 | -10 | 191 | |||||||||
| 13 Feb | 680.15 | 34.7 | -4.4 | 28.02 | 33 | -2 | 200 | |||||||||
| 12 Feb | 685.10 | 39.05 | -0.05 | 28.78 | 37 | 3 | 201 | |||||||||
| 11 Feb | 685.60 | 38.55 | 0.2 | 29.09 | 70 | -3 | 198 | |||||||||
| 10 Feb | 681.55 | 37.7 | -7.65 | 32.12 | 112 | -21 | 200 | |||||||||
| 9 Feb | 690.35 | 44.95 | 10.7 | 24.5 | 320 | -19 | 220 | |||||||||
| 6 Feb | 674.85 | 33.35 | 2.05 | 28.04 | 207 | -23 | 243 | |||||||||
| 5 Feb | 668.00 | 31.05 | -2.55 | 29.49 | 290 | -10 | 269 | |||||||||
| 4 Feb | 669.60 | 32.5 | 3.9 | 32.67 | 853 | -286 | 284 | |||||||||
| 3 Feb | 661.55 | 28 | 20.1 | 32.76 | 4,891 | -308 | 573 | |||||||||
| 2 Feb | 608.35 | 7.55 | -0.45 | 34.95 | 1,482 | -37 | 888 | |||||||||
| 1 Feb | 596.90 | 7.5 | 2.8 | 41.32 | 8,640 | 331 | 912 | |||||||||
| 30 Jan | 584.05 | 4.65 | -0.75 | 36.32 | 552 | 11 | 584 | |||||||||
| 29 Jan | 590.30 | 5.5 | 0.4 | 35.7 | 1,328 | 198 | 573 | |||||||||
| 28 Jan | 581.95 | 5.2 | 2.9 | 37.78 | 1,785 | 116 | 371 | |||||||||
| 27 Jan | 530.65 | 2.05 | -3.05 | 44.39 | 509 | 19 | 255 | |||||||||
| 23 Jan | 549.10 | 5.1 | -1.6 | 46.15 | 192 | 14 | 235 | |||||||||
| 22 Jan | 574.25 | 6.55 | -0.3 | 39.93 | 77 | 17 | 221 | |||||||||
| 21 Jan | 575.30 | 6.8 | 0 | 39.42 | 171 | 27 | 205 | |||||||||
| 20 Jan | 573.75 | 6.95 | -3.75 | 40.29 | 198 | 55 | 178 | |||||||||
| 19 Jan | 590.00 | 10.35 | 4.4 | 39.52 | 367 | 10 | 123 | |||||||||
| 16 Jan | 561.70 | 5.7 | -2.75 | 39.46 | 66 | 33 | 111 | |||||||||
| 14 Jan | 576.90 | 8.4 | -1.1 | 37.6 | 23 | -3 | 79 | |||||||||
| 13 Jan | 581.60 | 9.5 | -1.2 | 38.04 | 54 | -5 | 81 | |||||||||
| 12 Jan | 585.80 | 10.7 | -3.2 | 36.79 | 57 | 20 | 86 | |||||||||
| 9 Jan | 594.75 | 14.35 | -6.6 | 36.74 | 83 | 44 | 64 | |||||||||
| 8 Jan | 614.25 | 19.8 | -4.2 | 35.57 | 20 | 9 | 19 | |||||||||
| 7 Jan | 636.95 | 24 | -1 | 28.33 | 5 | 4 | 9 | |||||||||
| 6 Jan | 637.85 | 25 | -12.25 | 27.71 | 5 | 4 | 4 | |||||||||
|
|
||||||||||||||||
| 5 Jan | 645.25 | 37.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 649.10 | 37.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 637.90 | 37.25 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 31 Dec | 647.90 | 37.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Cg Power And Ind Sol Ltd - strike price 650 expiring on 24FEB2026
Delta for 650 CE is 0.94
Historical price for 650 CE is as follows
On 20 Feb CGPOWER was trading at 712.15. The strike last trading price was 63.3, which was 15.75 higher than the previous day. The implied volatity was 56.31, the open interest changed by -21 which decreased total open position to 109
On 19 Feb CGPOWER was trading at 696.55. The strike last trading price was 47.55, which was -15.15 lower than the previous day. The implied volatity was 39.52, the open interest changed by -4 which decreased total open position to 133
On 18 Feb CGPOWER was trading at 710.55. The strike last trading price was 62.25, which was 20 higher than the previous day. The implied volatity was 46.68, the open interest changed by -36 which decreased total open position to 137
On 17 Feb CGPOWER was trading at 690.50. The strike last trading price was 41.2, which was 0 lower than the previous day. The implied volatity was 39.13, the open interest changed by -17 which decreased total open position to 174
On 16 Feb CGPOWER was trading at 688.75. The strike last trading price was 41.25, which was 6.35 higher than the previous day. The implied volatity was 36.32, the open interest changed by -10 which decreased total open position to 191
On 13 Feb CGPOWER was trading at 680.15. The strike last trading price was 34.7, which was -4.4 lower than the previous day. The implied volatity was 28.02, the open interest changed by -2 which decreased total open position to 200
On 12 Feb CGPOWER was trading at 685.10. The strike last trading price was 39.05, which was -0.05 lower than the previous day. The implied volatity was 28.78, the open interest changed by 3 which increased total open position to 201
On 11 Feb CGPOWER was trading at 685.60. The strike last trading price was 38.55, which was 0.2 higher than the previous day. The implied volatity was 29.09, the open interest changed by -3 which decreased total open position to 198
On 10 Feb CGPOWER was trading at 681.55. The strike last trading price was 37.7, which was -7.65 lower than the previous day. The implied volatity was 32.12, the open interest changed by -21 which decreased total open position to 200
On 9 Feb CGPOWER was trading at 690.35. The strike last trading price was 44.95, which was 10.7 higher than the previous day. The implied volatity was 24.5, the open interest changed by -19 which decreased total open position to 220
On 6 Feb CGPOWER was trading at 674.85. The strike last trading price was 33.35, which was 2.05 higher than the previous day. The implied volatity was 28.04, the open interest changed by -23 which decreased total open position to 243
On 5 Feb CGPOWER was trading at 668.00. The strike last trading price was 31.05, which was -2.55 lower than the previous day. The implied volatity was 29.49, the open interest changed by -10 which decreased total open position to 269
On 4 Feb CGPOWER was trading at 669.60. The strike last trading price was 32.5, which was 3.9 higher than the previous day. The implied volatity was 32.67, the open interest changed by -286 which decreased total open position to 284
On 3 Feb CGPOWER was trading at 661.55. The strike last trading price was 28, which was 20.1 higher than the previous day. The implied volatity was 32.76, the open interest changed by -308 which decreased total open position to 573
On 2 Feb CGPOWER was trading at 608.35. The strike last trading price was 7.55, which was -0.45 lower than the previous day. The implied volatity was 34.95, the open interest changed by -37 which decreased total open position to 888
On 1 Feb CGPOWER was trading at 596.90. The strike last trading price was 7.5, which was 2.8 higher than the previous day. The implied volatity was 41.32, the open interest changed by 331 which increased total open position to 912
On 30 Jan CGPOWER was trading at 584.05. The strike last trading price was 4.65, which was -0.75 lower than the previous day. The implied volatity was 36.32, the open interest changed by 11 which increased total open position to 584
On 29 Jan CGPOWER was trading at 590.30. The strike last trading price was 5.5, which was 0.4 higher than the previous day. The implied volatity was 35.7, the open interest changed by 198 which increased total open position to 573
On 28 Jan CGPOWER was trading at 581.95. The strike last trading price was 5.2, which was 2.9 higher than the previous day. The implied volatity was 37.78, the open interest changed by 116 which increased total open position to 371
On 27 Jan CGPOWER was trading at 530.65. The strike last trading price was 2.05, which was -3.05 lower than the previous day. The implied volatity was 44.39, the open interest changed by 19 which increased total open position to 255
On 23 Jan CGPOWER was trading at 549.10. The strike last trading price was 5.1, which was -1.6 lower than the previous day. The implied volatity was 46.15, the open interest changed by 14 which increased total open position to 235
On 22 Jan CGPOWER was trading at 574.25. The strike last trading price was 6.55, which was -0.3 lower than the previous day. The implied volatity was 39.93, the open interest changed by 17 which increased total open position to 221
On 21 Jan CGPOWER was trading at 575.30. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 39.42, the open interest changed by 27 which increased total open position to 205
On 20 Jan CGPOWER was trading at 573.75. The strike last trading price was 6.95, which was -3.75 lower than the previous day. The implied volatity was 40.29, the open interest changed by 55 which increased total open position to 178
On 19 Jan CGPOWER was trading at 590.00. The strike last trading price was 10.35, which was 4.4 higher than the previous day. The implied volatity was 39.52, the open interest changed by 10 which increased total open position to 123
On 16 Jan CGPOWER was trading at 561.70. The strike last trading price was 5.7, which was -2.75 lower than the previous day. The implied volatity was 39.46, the open interest changed by 33 which increased total open position to 111
On 14 Jan CGPOWER was trading at 576.90. The strike last trading price was 8.4, which was -1.1 lower than the previous day. The implied volatity was 37.6, the open interest changed by -3 which decreased total open position to 79
On 13 Jan CGPOWER was trading at 581.60. The strike last trading price was 9.5, which was -1.2 lower than the previous day. The implied volatity was 38.04, the open interest changed by -5 which decreased total open position to 81
On 12 Jan CGPOWER was trading at 585.80. The strike last trading price was 10.7, which was -3.2 lower than the previous day. The implied volatity was 36.79, the open interest changed by 20 which increased total open position to 86
On 9 Jan CGPOWER was trading at 594.75. The strike last trading price was 14.35, which was -6.6 lower than the previous day. The implied volatity was 36.74, the open interest changed by 44 which increased total open position to 64
On 8 Jan CGPOWER was trading at 614.25. The strike last trading price was 19.8, which was -4.2 lower than the previous day. The implied volatity was 35.57, the open interest changed by 9 which increased total open position to 19
On 7 Jan CGPOWER was trading at 636.95. The strike last trading price was 24, which was -1 lower than the previous day. The implied volatity was 28.33, the open interest changed by 4 which increased total open position to 9
On 6 Jan CGPOWER was trading at 637.85. The strike last trading price was 25, which was -12.25 lower than the previous day. The implied volatity was 27.71, the open interest changed by 4 which increased total open position to 4
On 5 Jan CGPOWER was trading at 645.25. The strike last trading price was 37.25, 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 37.25, 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 37.25, which was 0 lower than the previous day. The implied volatity was 0.23, 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 37.25, 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 24FEB2026 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.04
Theta: -0.23
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 712.15 | 0.3 | -0.7 | 44.63 | 186 | -50 | 328 |
| 19 Feb | 696.55 | 0.95 | -0.05 | 39.9 | 545 | -141 | 378 |
| 18 Feb | 710.55 | 1.05 | -1.3 | 45 | 799 | -138 | 500 |
| 17 Feb | 690.50 | 2.45 | -0.4 | 40.17 | 309 | -44 | 638 |
| 16 Feb | 688.75 | 2.95 | -1.55 | 37.97 | 684 | -166 | 681 |
| 13 Feb | 680.15 | 4.55 | 0.45 | 33.91 | 352 | -29 | 847 |
| 12 Feb | 685.10 | 4 | -1 | 34.79 | 377 | 164 | 874 |
| 11 Feb | 685.60 | 5.25 | -1.2 | 35.01 | 373 | 10 | 710 |
| 10 Feb | 681.55 | 6.5 | 1.2 | 35.39 | 1,401 | -55 | 703 |
| 9 Feb | 690.35 | 5.45 | -4.2 | 37.26 | 1,149 | 307 | 753 |
| 6 Feb | 674.85 | 10.1 | -2.6 | 35.74 | 743 | 1 | 446 |
| 5 Feb | 668.00 | 12.55 | -0.75 | 36.67 | 728 | -15 | 447 |
| 4 Feb | 669.60 | 13.7 | -2.75 | 37.17 | 990 | 64 | 463 |
| 3 Feb | 661.55 | 16.6 | -36.6 | 36.45 | 2,784 | 293 | 404 |
| 2 Feb | 608.35 | 53.2 | -9.2 | 49.48 | 43 | -10 | 112 |
| 1 Feb | 596.90 | 64.75 | -0.15 | 51.51 | 124 | 1 | 117 |
| 30 Jan | 584.05 | 65.8 | -10.2 | - | 0 | 0 | 116 |
| 29 Jan | 590.30 | 65.8 | -10.2 | 46.6 | 6 | -2 | 116 |
| 28 Jan | 581.95 | 76 | -36.35 | 53.92 | 32 | -17 | 116 |
| 27 Jan | 530.65 | 112.35 | 11.35 | 47.82 | 47 | 24 | 129 |
| 23 Jan | 549.10 | 101 | 20.4 | 52.66 | 29 | 25 | 105 |
| 22 Jan | 574.25 | 80.6 | 2.35 | 47.8 | 9 | 3 | 74 |
| 21 Jan | 575.30 | 78.4 | -4.3 | 44.67 | 33 | 14 | 58 |
| 20 Jan | 573.75 | 82.7 | 12.2 | 47.99 | 13 | 8 | 42 |
| 19 Jan | 590.00 | 70.5 | 42.45 | 46.66 | 12 | 11 | 33 |
| 16 Jan | 561.70 | 28.05 | -12.15 | - | 0 | 0 | 22 |
| 14 Jan | 576.90 | 28.05 | -12.15 | - | 0 | 0 | 22 |
| 13 Jan | 581.60 | 28.05 | -12.15 | - | 0 | 0 | 0 |
| 12 Jan | 585.80 | 28.05 | -12.15 | - | 0 | 0 | 22 |
| 9 Jan | 594.75 | 28.05 | -12.15 | - | 0 | 0 | 22 |
| 8 Jan | 614.25 | 28.05 | -12.15 | 7.54 | 23 | 19 | 19 |
| 7 Jan | 636.95 | 40.2 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 637.85 | 40.2 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 645.25 | 40.2 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 649.10 | 40.2 | 0 | 1.31 | 0 | 0 | 0 |
| 1 Jan | 637.90 | 40.2 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 647.90 | 40.2 | 0 | 0.88 | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 650 expiring on 24FEB2026
Delta for 650 PE is -0.02
Historical price for 650 PE is as follows
On 20 Feb CGPOWER was trading at 712.15. The strike last trading price was 0.3, which was -0.7 lower than the previous day. The implied volatity was 44.63, the open interest changed by -50 which decreased total open position to 328
On 19 Feb CGPOWER was trading at 696.55. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 39.9, the open interest changed by -141 which decreased total open position to 378
On 18 Feb CGPOWER was trading at 710.55. The strike last trading price was 1.05, which was -1.3 lower than the previous day. The implied volatity was 45, the open interest changed by -138 which decreased total open position to 500
On 17 Feb CGPOWER was trading at 690.50. The strike last trading price was 2.45, which was -0.4 lower than the previous day. The implied volatity was 40.17, the open interest changed by -44 which decreased total open position to 638
On 16 Feb CGPOWER was trading at 688.75. The strike last trading price was 2.95, which was -1.55 lower than the previous day. The implied volatity was 37.97, the open interest changed by -166 which decreased total open position to 681
On 13 Feb CGPOWER was trading at 680.15. The strike last trading price was 4.55, which was 0.45 higher than the previous day. The implied volatity was 33.91, the open interest changed by -29 which decreased total open position to 847
On 12 Feb CGPOWER was trading at 685.10. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 34.79, the open interest changed by 164 which increased total open position to 874
On 11 Feb CGPOWER was trading at 685.60. The strike last trading price was 5.25, which was -1.2 lower than the previous day. The implied volatity was 35.01, the open interest changed by 10 which increased total open position to 710
On 10 Feb CGPOWER was trading at 681.55. The strike last trading price was 6.5, which was 1.2 higher than the previous day. The implied volatity was 35.39, the open interest changed by -55 which decreased total open position to 703
On 9 Feb CGPOWER was trading at 690.35. The strike last trading price was 5.45, which was -4.2 lower than the previous day. The implied volatity was 37.26, the open interest changed by 307 which increased total open position to 753
On 6 Feb CGPOWER was trading at 674.85. The strike last trading price was 10.1, which was -2.6 lower than the previous day. The implied volatity was 35.74, the open interest changed by 1 which increased total open position to 446
On 5 Feb CGPOWER was trading at 668.00. The strike last trading price was 12.55, which was -0.75 lower than the previous day. The implied volatity was 36.67, the open interest changed by -15 which decreased total open position to 447
On 4 Feb CGPOWER was trading at 669.60. The strike last trading price was 13.7, which was -2.75 lower than the previous day. The implied volatity was 37.17, the open interest changed by 64 which increased total open position to 463
On 3 Feb CGPOWER was trading at 661.55. The strike last trading price was 16.6, which was -36.6 lower than the previous day. The implied volatity was 36.45, the open interest changed by 293 which increased total open position to 404
On 2 Feb CGPOWER was trading at 608.35. The strike last trading price was 53.2, which was -9.2 lower than the previous day. The implied volatity was 49.48, the open interest changed by -10 which decreased total open position to 112
On 1 Feb CGPOWER was trading at 596.90. The strike last trading price was 64.75, which was -0.15 lower than the previous day. The implied volatity was 51.51, the open interest changed by 1 which increased total open position to 117
On 30 Jan CGPOWER was trading at 584.05. The strike last trading price was 65.8, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116
On 29 Jan CGPOWER was trading at 590.30. The strike last trading price was 65.8, which was -10.2 lower than the previous day. The implied volatity was 46.6, the open interest changed by -2 which decreased total open position to 116
On 28 Jan CGPOWER was trading at 581.95. The strike last trading price was 76, which was -36.35 lower than the previous day. The implied volatity was 53.92, the open interest changed by -17 which decreased total open position to 116
On 27 Jan CGPOWER was trading at 530.65. The strike last trading price was 112.35, which was 11.35 higher than the previous day. The implied volatity was 47.82, the open interest changed by 24 which increased total open position to 129
On 23 Jan CGPOWER was trading at 549.10. The strike last trading price was 101, which was 20.4 higher than the previous day. The implied volatity was 52.66, the open interest changed by 25 which increased total open position to 105
On 22 Jan CGPOWER was trading at 574.25. The strike last trading price was 80.6, which was 2.35 higher than the previous day. The implied volatity was 47.8, the open interest changed by 3 which increased total open position to 74
On 21 Jan CGPOWER was trading at 575.30. The strike last trading price was 78.4, which was -4.3 lower than the previous day. The implied volatity was 44.67, the open interest changed by 14 which increased total open position to 58
On 20 Jan CGPOWER was trading at 573.75. The strike last trading price was 82.7, which was 12.2 higher than the previous day. The implied volatity was 47.99, the open interest changed by 8 which increased total open position to 42
On 19 Jan CGPOWER was trading at 590.00. The strike last trading price was 70.5, which was 42.45 higher than the previous day. The implied volatity was 46.66, the open interest changed by 11 which increased total open position to 33
On 16 Jan CGPOWER was trading at 561.70. The strike last trading price was 28.05, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 14 Jan CGPOWER was trading at 576.90. The strike last trading price was 28.05, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 13 Jan CGPOWER was trading at 581.60. The strike last trading price was 28.05, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan CGPOWER was trading at 585.80. The strike last trading price was 28.05, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 9 Jan CGPOWER was trading at 594.75. The strike last trading price was 28.05, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 8 Jan CGPOWER was trading at 614.25. The strike last trading price was 28.05, which was -12.15 lower than the previous day. The implied volatity was 7.54, the open interest changed by 19 which increased total open position to 19
On 7 Jan CGPOWER was trading at 636.95. The strike last trading price was 40.2, 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 40.2, 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 40.2, 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 40.2, which was 0 lower than the previous day. The implied volatity was 1.31, 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 40.2, 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 40.2, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
