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 650 CE
Delta: 0.19 Vega: 0.35 Theta: -0.41 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	594.75	5.05 ₹ 4,292.5	-5.4 -4590.00	38.96	7,268 61,77,800	126 1,07,100	2,399 20,39,150
8 Jan	614.25	9.05 ₹ 7,692.5	-3.35 -2847.50	37.88	22,579 1,91,92,150	1,244 10,57,400	2,277 19,35,450
7 Jan	636.95	12.2 ₹ 10,370	-1.55 -1317.50	27.53	1,035 8,79,750	74 62,900	1,029 8,74,650
6 Jan	637.85	14.05 ₹ 11,942.5	-2.75 -2337.50	28.04	884 7,51,400	89 75,650	955 8,11,750
5 Jan	645.25	16.35 ₹ 13,897.5	-3.8 -3230.00	25.92	1,041 8,84,850	98 83,300	865 7,35,250
2 Jan	649.10	20.7 ₹ 17,595	5.9 5015.00	26.21	2,512 21,35,200	79 67,150	767 6,51,950
1 Jan	637.90	15 ₹ 12,750	-4.1 -3485.00	26.35	936 7,95,600	144 1,22,400	689 5,85,650
31 Dec	647.90	18.7 ₹ 15,895	0.55 467.50	25.12	1,173 9,97,050	98 83,300	545 4,63,250
30 Dec	641.05	18.7 ₹ 15,895	-3.45 -2932.50	27.62	838 7,12,300	322 2,73,700	445 3,78,250
29 Dec	647.25	21.25 ₹ 18,062.5	-6.2 -5270.00	27.84	155 1,31,750	85 72,250	121 1,02,850
26 Dec	656.00	27.3 ₹ 23,205	-2.25 -1912.50	27.96	20 17,000	3 2,550	36 30,600
24 Dec	660.90	29.55 ₹ 25,117.5	-4.35 -3697.50	25.64	30 25,500	15 12,750	32 27,200
23 Dec	666.30	33.9 ₹ 28,815	-9.05 -7692.50	25.49	7 5,950	2 1,700	17 14,450
22 Dec	671.05	42.95 ₹ 36,507.5	5.05 4292.50	32.51	7 5,950	2 1,700	15 12,750
19 Dec	671.60	37.9 ₹ 32,215	1.85 1572.50	24.65	19 16,150	12 10,200	14 11,900
18 Dec	661.80	36.05 ₹ 30,642.5	-8.95 -7607.50	29.85	1 850	0 0	1 850
17 Dec	670.40	45 ₹ 38,250	-21.6 -18360.00	35.87	1 850	0 0	0 0
16 Dec	673.05	66.6 ₹ 56,610	0 0.00	-	0 0	0 0	0 0
15 Dec	670.15	66.6 ₹ 56,610	0 0.00	-	0 0	0 0	0 0
12 Dec	665.90	66.6 ₹ 56,610	0 0.00	-	0 0	0 0	0 0
11 Dec	666.50	66.6 ₹ 56,610	0 0.00	-	0 0	0 0	0 0

10 Dec	665.45	66.6 ₹ 56,610	0 0.00	-	0 0	0 0	0 0
9 Dec	667.80	66.6 ₹ 56,610	0 0.00	-	0 0	0 0	0 0
8 Dec	647.15	66.6 ₹ 56,610	0 0.00	-	0 0	0 0	0 0
5 Dec	661.35	66.6 ₹ 56,610	0 0.00	-	0 0	0 0	0 0
4 Dec	662.35	66.6 ₹ 56,610	0 0.00	-	0 0	0 0	0 0
2 Dec	659.70	66.6 ₹ 56,610	0 0.00	-	0 0	0 0	0 0
1 Dec	669.75	66.6 ₹ 56,610	0 0.00	-	0 0	0 0	0 0
28 Nov	672.90	66.6 ₹ 56,610	0 0.00	-	0 0	0 0	0 0
27 Nov	679.25	66.6 ₹ 56,610	0 0.00	-	0 0	0 0	0 0
26 Nov	688.40	66.6 ₹ 56,610	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 650 expiring on 27JAN2026

Delta for 650 CE is 0.19

Historical price for 650 CE is as follows

On 9 Jan CGPOWER was trading at 594.75. The strike last trading price was 5.05, which was -5.4 lower than the previous day. The implied volatity was 38.96, the open interest changed by 126 which increased total open position to 2399

On 8 Jan CGPOWER was trading at 614.25. The strike last trading price was 9.05, which was -3.35 lower than the previous day. The implied volatity was 37.88, the open interest changed by 1244 which increased total open position to 2277

On 7 Jan CGPOWER was trading at 636.95. The strike last trading price was 12.2, which was -1.55 lower than the previous day. The implied volatity was 27.53, the open interest changed by 74 which increased total open position to 1029

On 6 Jan CGPOWER was trading at 637.85. The strike last trading price was 14.05, which was -2.75 lower than the previous day. The implied volatity was 28.04, the open interest changed by 89 which increased total open position to 955

On 5 Jan CGPOWER was trading at 645.25. The strike last trading price was 16.35, which was -3.8 lower than the previous day. The implied volatity was 25.92, the open interest changed by 98 which increased total open position to 865

On 2 Jan CGPOWER was trading at 649.10. The strike last trading price was 20.7, which was 5.9 higher than the previous day. The implied volatity was 26.21, the open interest changed by 79 which increased total open position to 767

On 1 Jan CGPOWER was trading at 637.90. The strike last trading price was 15, which was -4.1 lower than the previous day. The implied volatity was 26.35, the open interest changed by 144 which increased total open position to 689

On 31 Dec CGPOWER was trading at 647.90. The strike last trading price was 18.7, which was 0.55 higher than the previous day. The implied volatity was 25.12, the open interest changed by 98 which increased total open position to 545

On 30 Dec CGPOWER was trading at 641.05. The strike last trading price was 18.7, which was -3.45 lower than the previous day. The implied volatity was 27.62, the open interest changed by 322 which increased total open position to 445

On 29 Dec CGPOWER was trading at 647.25. The strike last trading price was 21.25, which was -6.2 lower than the previous day. The implied volatity was 27.84, the open interest changed by 85 which increased total open position to 121

On 26 Dec CGPOWER was trading at 656.00. The strike last trading price was 27.3, which was -2.25 lower than the previous day. The implied volatity was 27.96, the open interest changed by 3 which increased total open position to 36

On 24 Dec CGPOWER was trading at 660.90. The strike last trading price was 29.55, which was -4.35 lower than the previous day. The implied volatity was 25.64, the open interest changed by 15 which increased total open position to 32

On 23 Dec CGPOWER was trading at 666.30. The strike last trading price was 33.9, which was -9.05 lower than the previous day. The implied volatity was 25.49, the open interest changed by 2 which increased total open position to 17

On 22 Dec CGPOWER was trading at 671.05. The strike last trading price was 42.95, which was 5.05 higher than the previous day. The implied volatity was 32.51, the open interest changed by 2 which increased total open position to 15

On 19 Dec CGPOWER was trading at 671.60. The strike last trading price was 37.9, which was 1.85 higher than the previous day. The implied volatity was 24.65, the open interest changed by 12 which increased total open position to 14

On 18 Dec CGPOWER was trading at 661.80. The strike last trading price was 36.05, which was -8.95 lower than the previous day. The implied volatity was 29.85, the open interest changed by 0 which decreased total open position to 1

On 17 Dec CGPOWER was trading at 670.40. The strike last trading price was 45, which was -21.6 lower than the previous day. The implied volatity was 35.87, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 66.6, 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 650 PE
Delta: -0.76 Vega: 0.41 Theta: -0.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	594.75	59.45 ₹ 50,532.5	13.45 11432.50	48.84	263 2,23,550	-85 -72,250	933 7,93,050
8 Jan	614.25	46 ₹ 39,100	22.3 18955.00	44.92	4,961 42,16,850	400 3,40,000	1,023 8,69,550
7 Jan	636.95	23.55 ₹ 20,017.5	1.25 1062.50	30.78	175 1,48,750	16 13,600	622 5,28,700
6 Jan	637.85	21.75 ₹ 18,487.5	3.3 2805.00	29.49	180 1,53,000	-31 -26,350	606 5,15,100
5 Jan	645.25	18.7 ₹ 15,895	2.25 1912.50	29.49	338 2,87,300	24 20,400	638 5,42,300
2 Jan	649.10	16 ₹ 13,600	-6.6 -5610.00	27.61	368 3,12,800	84 71,400	615 5,22,750
1 Jan	637.90	22.45 ₹ 19,082.5	3.95 3357.50	27.92	235 1,99,750	21 17,850	531 4,51,350
31 Dec	647.90	18.8 ₹ 15,980	-3.2 -2720.00	28.32	349 2,96,650	60 51,000	514 4,36,900
30 Dec	641.05	22.2 ₹ 18,870	2.15 1827.50	29.83	685 5,82,250	287 2,43,950	455 3,86,750
29 Dec	647.25	20.75 ₹ 17,637.5	4.8 4080.00	29.96	185 1,57,250	85 72,250	162 1,37,700
26 Dec	656.00	16.35 ₹ 13,897.5	1.25 1062.50	27.80	73 62,050	1 850	77 65,450
24 Dec	660.90	15 ₹ 12,750	0.2 170.00	27.99	84 71,400	24 20,400	76 64,600
23 Dec	666.30	14.8 ₹ 12,580	3.05 2592.50	30.26	13 11,050	7 5,950	51 43,350
22 Dec	671.05	11.75 ₹ 9,987.5	-0.55 -467.50	27.98	19 16,150	5 4,250	43 36,550
19 Dec	671.60	12.25 ₹ 10,412.5	-4.45 -3782.50	27.57	16 13,600	3 2,550	38 32,300
18 Dec	661.80	16.65 ₹ 14,152.5	1.75 1487.50	28.90	28 23,800	5 4,250	37 31,450
17 Dec	670.40	15 ₹ 12,750	1.75 1487.50	28.91	22 18,700	6 5,100	32 27,200
16 Dec	673.05	13.5 ₹ 11,475	-1.8 -1530.00	28.18	4 3,400	1 850	26 22,100
15 Dec	670.15	15.3 ₹ 13,005	-1.7 -1445.00	29.38	1 850	0 0	26 22,100
12 Dec	665.90	17 ₹ 14,450	3.2 2720.00	-	0 0	0 0	26 22,100
11 Dec	666.50	17 ₹ 14,450	3.2 2720.00	28.96	1 850	0 0	26 22,100
10 Dec	665.45	13.8 ₹ 11,730	-3.05 -2592.50	24.75	4 3,400	0 0	25 21,250
9 Dec	667.80	16.85 ₹ 14,322.5	-8.2 -6970.00	30.23	21 17,850	11 9,350	25 21,250
8 Dec	647.15	25.05 ₹ 21,292.5	7.05 5992.50	28.61	8 6,800	-2 -1,700	14 11,900
5 Dec	661.35	18 ₹ 15,300	0.15 127.50	-	0 0	1 850	0 0
4 Dec	662.35	18 ₹ 15,300	0.15 127.50	26.71	1 850	0 0	15 12,750
2 Dec	659.70	17.85 ₹ 15,172.5	1.85 1572.50	-	0 0	1 850	0 0
1 Dec	669.75	17.85 ₹ 15,172.5	1.85 1572.50	29.21	4 3,400	0 0	14 11,900
28 Nov	672.90	16 ₹ 13,600	0.75 637.50	27.78	14 11,900	12 10,200	13 11,050
27 Nov	679.25	15.25 ₹ 12,962.5	-12 -10200.00	29.13	2 1,700	1 850	1 850
26 Nov	688.40	27.25 ₹ 23,162.5	0 0.00	4.87	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 650 expiring on 27JAN2026

Delta for 650 PE is -0.76

Historical price for 650 PE is as follows

On 9 Jan CGPOWER was trading at 594.75. The strike last trading price was 59.45, which was 13.45 higher than the previous day. The implied volatity was 48.84, the open interest changed by -85 which decreased total open position to 933

On 8 Jan CGPOWER was trading at 614.25. The strike last trading price was 46, which was 22.3 higher than the previous day. The implied volatity was 44.92, the open interest changed by 400 which increased total open position to 1023

On 7 Jan CGPOWER was trading at 636.95. The strike last trading price was 23.55, which was 1.25 higher than the previous day. The implied volatity was 30.78, the open interest changed by 16 which increased total open position to 622

On 6 Jan CGPOWER was trading at 637.85. The strike last trading price was 21.75, which was 3.3 higher than the previous day. The implied volatity was 29.49, the open interest changed by -31 which decreased total open position to 606

On 5 Jan CGPOWER was trading at 645.25. The strike last trading price was 18.7, which was 2.25 higher than the previous day. The implied volatity was 29.49, the open interest changed by 24 which increased total open position to 638

On 2 Jan CGPOWER was trading at 649.10. The strike last trading price was 16, which was -6.6 lower than the previous day. The implied volatity was 27.61, the open interest changed by 84 which increased total open position to 615

On 1 Jan CGPOWER was trading at 637.90. The strike last trading price was 22.45, which was 3.95 higher than the previous day. The implied volatity was 27.92, the open interest changed by 21 which increased total open position to 531

On 31 Dec CGPOWER was trading at 647.90. The strike last trading price was 18.8, which was -3.2 lower than the previous day. The implied volatity was 28.32, the open interest changed by 60 which increased total open position to 514

On 30 Dec CGPOWER was trading at 641.05. The strike last trading price was 22.2, which was 2.15 higher than the previous day. The implied volatity was 29.83, the open interest changed by 287 which increased total open position to 455

On 29 Dec CGPOWER was trading at 647.25. The strike last trading price was 20.75, which was 4.8 higher than the previous day. The implied volatity was 29.96, the open interest changed by 85 which increased total open position to 162

On 26 Dec CGPOWER was trading at 656.00. The strike last trading price was 16.35, which was 1.25 higher than the previous day. The implied volatity was 27.80, the open interest changed by 1 which increased total open position to 77

On 24 Dec CGPOWER was trading at 660.90. The strike last trading price was 15, which was 0.2 higher than the previous day. The implied volatity was 27.99, the open interest changed by 24 which increased total open position to 76

On 23 Dec CGPOWER was trading at 666.30. The strike last trading price was 14.8, which was 3.05 higher than the previous day. The implied volatity was 30.26, the open interest changed by 7 which increased total open position to 51

On 22 Dec CGPOWER was trading at 671.05. The strike last trading price was 11.75, which was -0.55 lower than the previous day. The implied volatity was 27.98, the open interest changed by 5 which increased total open position to 43

On 19 Dec CGPOWER was trading at 671.60. The strike last trading price was 12.25, which was -4.45 lower than the previous day. The implied volatity was 27.57, the open interest changed by 3 which increased total open position to 38

On 18 Dec CGPOWER was trading at 661.80. The strike last trading price was 16.65, which was 1.75 higher than the previous day. The implied volatity was 28.90, the open interest changed by 5 which increased total open position to 37

On 17 Dec CGPOWER was trading at 670.40. The strike last trading price was 15, which was 1.75 higher than the previous day. The implied volatity was 28.91, the open interest changed by 6 which increased total open position to 32

On 16 Dec CGPOWER was trading at 673.05. The strike last trading price was 13.5, which was -1.8 lower than the previous day. The implied volatity was 28.18, the open interest changed by 1 which increased total open position to 26

On 15 Dec CGPOWER was trading at 670.15. The strike last trading price was 15.3, which was -1.7 lower than the previous day. The implied volatity was 29.38, the open interest changed by 0 which decreased total open position to 26

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 17, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 17, which was 3.2 higher than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 26

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 13.8, which was -3.05 lower than the previous day. The implied volatity was 24.75, the open interest changed by 0 which decreased total open position to 25

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 16.85, which was -8.2 lower than the previous day. The implied volatity was 30.23, the open interest changed by 11 which increased total open position to 25

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 25.05, which was 7.05 higher than the previous day. The implied volatity was 28.61, the open interest changed by -2 which decreased total open position to 14

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 18, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 18, which was 0.15 higher than the previous day. The implied volatity was 26.71, the open interest changed by 0 which decreased total open position to 15

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 17.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 17.85, which was 1.85 higher than the previous day. The implied volatity was 29.21, the open interest changed by 0 which decreased total open position to 14

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 16, which was 0.75 higher than the previous day. The implied volatity was 27.78, the open interest changed by 12 which increased total open position to 13

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 15.25, which was -12 lower than the previous day. The implied volatity was 29.13, the open interest changed by 1 which increased total open position to 1

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 27.25, which was 0 lower than the previous day. The implied volatity was 4.87, 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