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 660 CE
Delta: 0.61 Vega: 0.57 Theta: -0.49 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	19.1 ₹ 16,235	0.45 382.50	24.53	122 1,03,700	-27 -22,950	214 1,81,900
11 Dec	666.50	18.5 ₹ 15,725	-0.3 -255.00	23.08	209 1,77,650	8 6,800	241 2,04,850
10 Dec	665.45	18 ₹ 15,300	-3.2 -2720.00	22.44	759 6,45,150	-37 -31,450	228 1,93,800
9 Dec	667.80	22.1 ₹ 18,785	11 9350.00	22.31	1,471 12,50,350	-103 -87,550	264 2,24,400
8 Dec	647.15	10.9 ₹ 9,265	-7.05 -5992.50	24.49	968 8,22,800	116 98,600	366 3,11,100
5 Dec	661.35	18.9 ₹ 16,065	-0.75 -637.50	20.68	664 5,64,400	92 78,200	263 2,23,550
4 Dec	662.35	19.4 ₹ 16,490	-2.2 -1870.00	22.91	439 3,73,150	-115 -97,750	171 1,45,350
3 Dec	664.20	22.3 ₹ 18,955	2.05 1742.50	23.53	855 7,26,750	44 37,400	297 2,52,450
2 Dec	659.70	20.3 ₹ 17,255	-6.4 -5440.00	24.70	525 4,46,250	230 1,95,500	255 2,16,750
1 Dec	669.75	26.65 ₹ 22,652.5	-2.8 -2380.00	25.29	26 22,100	14 11,900	26 22,100
28 Nov	672.90	29.45 ₹ 25,032.5	-4.2 -3570.00	25.29	63 53,550	3 2,550	13 11,050
27 Nov	679.25	33.75 ₹ 28,687.5	-8.75 -7437.50	23.08	24 20,400	5 4,250	9 7,650

26 Nov	688.40	42.5 ₹ 36,125	4 3400.00	26.82	2 1,700	0 0	3 2,550
25 Nov	682.55	38.5 ₹ 32,725	-0.5 -425.00	25.60	4 3,400	2 1,700	3 2,550
24 Nov	683.00	39 ₹ 33,150	-76.05 -64642.50	26.93	1 850	0 0	0 0
21 Nov	710.20	115.05 ₹ 97,792.5	0 0.00	-	0 0	0 0	0 0
20 Nov	721.25	115.05 ₹ 97,792.5	0 0.00	-	0 0	0 0	0 0
19 Nov	724.10	115.05 ₹ 97,792.5	0 0.00	-	0 0	0 0	0 0
18 Nov	733.75	115.05 ₹ 97,792.5	0 0.00	-	0 0	0 0	0 0
13 Nov	745.20	115.05 ₹ 97,792.5	0 0.00	-	0 0	0 0	0 0
11 Nov	732.95	115.05 ₹ 97,792.5	0 0.00	-	0 0	0 0	0 0
10 Nov	738.15	115.05 ₹ 97,792.5	0 0.00	-	0 0	0 0	0 0
28 Oct	722.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	723.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	739.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	757.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	747.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	753.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	743.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	748.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	745.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	747.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 660 expiring on 30DEC2025

Delta for 660 CE is 0.61

Historical price for 660 CE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 19.1, which was 0.45 higher than the previous day. The implied volatity was 24.53, the open interest changed by -27 which decreased total open position to 214

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 18.5, which was -0.3 lower than the previous day. The implied volatity was 23.08, the open interest changed by 8 which increased total open position to 241

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 18, which was -3.2 lower than the previous day. The implied volatity was 22.44, the open interest changed by -37 which decreased total open position to 228

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 22.1, which was 11 higher than the previous day. The implied volatity was 22.31, the open interest changed by -103 which decreased total open position to 264

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 10.9, which was -7.05 lower than the previous day. The implied volatity was 24.49, the open interest changed by 116 which increased total open position to 366

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 18.9, which was -0.75 lower than the previous day. The implied volatity was 20.68, the open interest changed by 92 which increased total open position to 263

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 19.4, which was -2.2 lower than the previous day. The implied volatity was 22.91, the open interest changed by -115 which decreased total open position to 171

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 22.3, which was 2.05 higher than the previous day. The implied volatity was 23.53, the open interest changed by 44 which increased total open position to 297

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 20.3, which was -6.4 lower than the previous day. The implied volatity was 24.70, the open interest changed by 230 which increased total open position to 255

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 26.65, which was -2.8 lower than the previous day. The implied volatity was 25.29, the open interest changed by 14 which increased total open position to 26

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 29.45, which was -4.2 lower than the previous day. The implied volatity was 25.29, the open interest changed by 3 which increased total open position to 13

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 33.75, which was -8.75 lower than the previous day. The implied volatity was 23.08, the open interest changed by 5 which increased total open position to 9

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 42.5, which was 4 higher than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 3

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 38.5, which was -0.5 lower than the previous day. The implied volatity was 25.60, the open interest changed by 2 which increased total open position to 3

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 39, which was -76.05 lower than the previous day. The implied volatity was 26.93, 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 115.05, 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 115.05, 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 115.05, 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 115.05, 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 13 Nov CGPOWER was trading at 745.20. The strike last trading price was 115.05, 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 115.05, 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 Nov CGPOWER was trading at 738.15. The strike last trading price was 115.05, 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 Oct CGPOWER was trading at 722.50. 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 24 Oct CGPOWER was trading at 723.85. 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 21 Oct CGPOWER was trading at 739.00. 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 15 Oct CGPOWER was trading at 757.30. 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 13 Oct CGPOWER was trading at 747.05. 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 10 Oct CGPOWER was trading at 753.40. 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 8 Oct CGPOWER was trading at 743.95. 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 Oct CGPOWER was trading at 748.00. 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 6 Oct CGPOWER was trading at 745.40. 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 3 Oct CGPOWER was trading at 747.50. 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 660 PE
Delta: -0.39 Vega: 0.57 Theta: -0.29 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	9.7 ₹ 8,245	-1.05 -892.50	23.20	175 1,48,750	10 8,500	381 3,23,850
11 Dec	666.50	11.7 ₹ 9,945	-0.35 -297.50	25.86	232 1,97,200	17 14,450	370 3,14,500
10 Dec	665.45	12.65 ₹ 10,752.5	1.45 1232.50	26.27	661 5,61,850	-16 -13,600	352 2,99,200
9 Dec	667.80	10.55 ₹ 8,967.5	-11 -9350.00	26.07	681 5,78,850	2 1,700	372 3,16,200
8 Dec	647.15	22.25 ₹ 18,912.5	8.8 7480.00	25.81	413 3,51,050	17 14,450	370 3,14,500
5 Dec	661.35	12.65 ₹ 10,752.5	-1.5 -1275.00	24.04	170 1,44,500	36 30,600	352 2,99,200
4 Dec	662.35	14.25 ₹ 12,112.5	0.3 255.00	24.55	129 1,09,650	6 5,100	316 2,68,600
3 Dec	664.20	13.5 ₹ 11,475	-2.75 -2337.50	25.20	470 3,99,500	10 8,500	310 2,63,500
2 Dec	659.70	16.35 ₹ 13,897.5	3.95 3357.50	25.53	406 3,45,100	0 0	297 2,52,450
1 Dec	669.75	12.9 ₹ 10,965	1.2 1020.00	25.67	147 1,24,950	40 34,000	297 2,52,450
28 Nov	672.90	11.9 ₹ 10,115	1.9 1615.00	24.56	236 2,00,600	43 36,550	253 2,15,050
27 Nov	679.25	9.95 ₹ 8,457.5	2 1700.00	25.14	160 1,36,000	18 15,300	212 1,80,200
26 Nov	688.40	8.2 ₹ 6,970	-2.25 -1912.50	25.43	146 1,24,100	-8 -6,800	195 1,65,750
25 Nov	682.55	10.6 ₹ 9,010	-0.2 -170.00	26.72	406 3,45,100	64 54,400	203 1,72,550
24 Nov	683.00	11.25 ₹ 9,562.5	5.3 4505.00	26.83	193 1,64,050	73 62,050	139 1,18,150
21 Nov	710.20	6 ₹ 5,100	1.65 1402.50	27.72	23 19,550	8 6,800	66 56,100
20 Nov	721.25	4.35 ₹ 3,697.5	-0.5 -425.00	27.76	21 17,850	5 4,250	57 48,450
19 Nov	724.10	4.85 ₹ 4,122.5	1.15 977.50	28.51	48 40,800	28 23,800	52 44,200
18 Nov	733.75	3.8 ₹ 3,230	0.1 85.00	28.67	20 17,000	15 12,750	23 19,550
13 Nov	745.20	3.7 ₹ 3,145	-0.95 -807.50	29.98	4 3,400	0 0	5 4,250
11 Nov	732.95	4.65 ₹ 3,952.5	0.35 297.50	28.33	1 850	0 0	4 3,400
10 Nov	738.15	4.3 ₹ 3,655	-9.25 -7862.50	28.94	4 3,400	1 850	2 1,700
28 Oct	722.50	13.55 ₹ 11,517.5	-10.55 -8967.50	-	0 0	0 0	0 0
24 Oct	723.85	13.55 ₹ 11,517.5	-10.55 -8967.50	34.60	4 3,400	1 850	1 850
21 Oct	739.00	24.1 ₹ 20,485	0 0.00	-	0 0	0 0	0 0
15 Oct	757.30	24.1 ₹ 20,485	0 0.00	-	0 0	0 0	0 0
13 Oct	747.05	24.1 ₹ 20,485	0 0.00	-	0 0	0 0	0 0
10 Oct	753.40	24.1 ₹ 20,485	0 0.00	-	0 0	0 0	0 0
8 Oct	743.95	24.1 ₹ 20,485	0 0.00	7.82	0 0	0 0	0 0
7 Oct	748.00	24.1 ₹ 20,485	0 0.00	-	0 0	0 0	0 0
6 Oct	745.40	24.1 ₹ 20,485	0 0.00	-	0 0	0 0	0 0
3 Oct	747.50	24.1 ₹ 20,485	0 0.00	8.06	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 660 expiring on 30DEC2025

Delta for 660 PE is -0.39

Historical price for 660 PE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 9.7, which was -1.05 lower than the previous day. The implied volatity was 23.20, the open interest changed by 10 which increased total open position to 381

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 11.7, which was -0.35 lower than the previous day. The implied volatity was 25.86, the open interest changed by 17 which increased total open position to 370

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 12.65, which was 1.45 higher than the previous day. The implied volatity was 26.27, the open interest changed by -16 which decreased total open position to 352

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 10.55, which was -11 lower than the previous day. The implied volatity was 26.07, the open interest changed by 2 which increased total open position to 372

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 22.25, which was 8.8 higher than the previous day. The implied volatity was 25.81, the open interest changed by 17 which increased total open position to 370

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 12.65, which was -1.5 lower than the previous day. The implied volatity was 24.04, the open interest changed by 36 which increased total open position to 352

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 14.25, which was 0.3 higher than the previous day. The implied volatity was 24.55, the open interest changed by 6 which increased total open position to 316

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 13.5, which was -2.75 lower than the previous day. The implied volatity was 25.20, the open interest changed by 10 which increased total open position to 310

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 16.35, which was 3.95 higher than the previous day. The implied volatity was 25.53, the open interest changed by 0 which decreased total open position to 297

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 12.9, which was 1.2 higher than the previous day. The implied volatity was 25.67, the open interest changed by 40 which increased total open position to 297

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 11.9, which was 1.9 higher than the previous day. The implied volatity was 24.56, the open interest changed by 43 which increased total open position to 253

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 9.95, which was 2 higher than the previous day. The implied volatity was 25.14, the open interest changed by 18 which increased total open position to 212

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 8.2, which was -2.25 lower than the previous day. The implied volatity was 25.43, the open interest changed by -8 which decreased total open position to 195

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 10.6, which was -0.2 lower than the previous day. The implied volatity was 26.72, the open interest changed by 64 which increased total open position to 203

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 11.25, which was 5.3 higher than the previous day. The implied volatity was 26.83, the open interest changed by 73 which increased total open position to 139

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 6, which was 1.65 higher than the previous day. The implied volatity was 27.72, the open interest changed by 8 which increased total open position to 66

On 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 4.35, which was -0.5 lower than the previous day. The implied volatity was 27.76, the open interest changed by 5 which increased total open position to 57

On 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 4.85, which was 1.15 higher than the previous day. The implied volatity was 28.51, the open interest changed by 28 which increased total open position to 52

On 18 Nov CGPOWER was trading at 733.75. The strike last trading price was 3.8, which was 0.1 higher than the previous day. The implied volatity was 28.67, the open interest changed by 15 which increased total open position to 23

On 13 Nov CGPOWER was trading at 745.20. The strike last trading price was 3.7, which was -0.95 lower than the previous day. The implied volatity was 29.98, the open interest changed by 0 which decreased total open position to 5

On 11 Nov CGPOWER was trading at 732.95. The strike last trading price was 4.65, which was 0.35 higher than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 4

On 10 Nov CGPOWER was trading at 738.15. The strike last trading price was 4.3, which was -9.25 lower than the previous day. The implied volatity was 28.94, the open interest changed by 1 which increased total open position to 2

On 28 Oct CGPOWER was trading at 722.50. The strike last trading price was 13.55, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct CGPOWER was trading at 723.85. The strike last trading price was 13.55, which was -10.55 lower than the previous day. The implied volatity was 34.60, the open interest changed by 1 which increased total open position to 1

On 21 Oct CGPOWER was trading at 739.00. The strike last trading price was 24.1, 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 Oct CGPOWER was trading at 757.30. The strike last trading price was 24.1, 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 13 Oct CGPOWER was trading at 747.05. The strike last trading price was 24.1, 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 Oct CGPOWER was trading at 753.40. The strike last trading price was 24.1, 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 Oct CGPOWER was trading at 743.95. The strike last trading price was 24.1, which was 0 lower than the previous day. The implied volatity was 7.82, the open interest changed by 0 which decreased total open position to 0

On 7 Oct CGPOWER was trading at 748.00. The strike last trading price was 24.1, 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 6 Oct CGPOWER was trading at 745.40. The strike last trading price was 24.1, 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 3 Oct CGPOWER was trading at 747.50. The strike last trading price was 24.1, which was 0 lower than the previous day. The implied volatity was 8.06, 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

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