CGPOWER

Cg Power And Ind Sol Ltd

660.9 -5.40 (-0.81%)

L: 657.15 H: 669.25

Back to Option Chain

Historical option data for CGPOWER
24 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 27-JAN-2026 670 CE
Delta: 0.49 Vega: 0.80 Theta: -0.39 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	660.90	19.5 ₹ 16,575	-3.35 -2847.50	26.30	58 49,300	22 18,700	145 1,23,250
23 Dec	666.30	22.7 ₹ 19,295	-3.6 -3060.00	25.87	90 76,500	49 41,650	122 1,03,700
22 Dec	671.05	26.4 ₹ 22,440	-1.5 -1275.00	26.50	42 35,700	-8 -6,800	71 60,350
19 Dec	671.60	27.45 ₹ 23,332.5	4.25 3612.50	26.68	38 32,300	14 11,900	83 70,550
18 Dec	661.80	23.2 ₹ 19,720	-4.75 -4037.50	27.16	43 36,550	23 19,550	65 55,250
17 Dec	670.40	28.9 ₹ 24,565	-1.45 -1232.50	29.94	30 25,500	8 6,800	42 35,700
16 Dec	673.05	28.95 ₹ 24,607.5	0.2 170.00	27.35	9 7,650	4 3,400	35 29,750

15 Dec	670.15	28.75 ₹ 24,437.5	1.4 1190.00	27.79	3 2,550	-1 -850	30 25,500
12 Dec	665.90	27.35 ₹ 23,247.5	-0.65 -552.50	27.05	5 4,250	2 1,700	30 25,500
11 Dec	666.50	28 ₹ 23,800	-2.95 -2507.50	27.58	4 3,400	1 850	27 22,950
10 Dec	665.45	30.95 ₹ 26,307.5	2.05 1742.50	30.82	1 850	0 0	26 22,100
9 Dec	667.80	30.3 ₹ 25,755	10.2 8670.00	26.31	21 17,850	7 5,950	25 21,250
8 Dec	647.15	20.1 ₹ 17,085	-6.9 -5865.00	28.11	10 8,500	2 1,700	17 14,450
5 Dec	661.35	27 ₹ 22,950	-0.8 -680.00	24.97	7 5,950	5 4,250	14 11,900
4 Dec	662.35	27.8 ₹ 23,630	1.45 1232.50	26.71	8 6,800	7 5,950	9 7,650
3 Dec	664.20	26.35 ₹ 22,397.5	-3.65 -3102.50	22.95	1 850	0 0	2 1,700
2 Dec	659.70	30 ₹ 25,500	-4.95 -4207.50	29.52	1 850	0 0	1 850
1 Dec	669.75	34.95 ₹ 29,707.5	-20.3 -17255.00	28.80	1 850	0 0	0 0
28 Nov	672.90	55.25 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
27 Nov	679.25	55.25 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0
26 Nov	688.40	55.25 ₹ 46,962.5	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 670 expiring on 27JAN2026

Delta for 670 CE is 0.49

Historical price for 670 CE is as follows

On 24 Dec CGPOWER was trading at 660.90. The strike last trading price was 19.5, which was -3.35 lower than the previous day. The implied volatity was 26.30, the open interest changed by 22 which increased total open position to 145

On 23 Dec CGPOWER was trading at 666.30. The strike last trading price was 22.7, which was -3.6 lower than the previous day. The implied volatity was 25.87, the open interest changed by 49 which increased total open position to 122

On 22 Dec CGPOWER was trading at 671.05. The strike last trading price was 26.4, which was -1.5 lower than the previous day. The implied volatity was 26.50, the open interest changed by -8 which decreased total open position to 71

On 19 Dec CGPOWER was trading at 671.60. The strike last trading price was 27.45, which was 4.25 higher than the previous day. The implied volatity was 26.68, the open interest changed by 14 which increased total open position to 83

On 18 Dec CGPOWER was trading at 661.80. The strike last trading price was 23.2, which was -4.75 lower than the previous day. The implied volatity was 27.16, the open interest changed by 23 which increased total open position to 65

On 17 Dec CGPOWER was trading at 670.40. The strike last trading price was 28.9, which was -1.45 lower than the previous day. The implied volatity was 29.94, the open interest changed by 8 which increased total open position to 42

On 16 Dec CGPOWER was trading at 673.05. The strike last trading price was 28.95, which was 0.2 higher than the previous day. The implied volatity was 27.35, the open interest changed by 4 which increased total open position to 35

On 15 Dec CGPOWER was trading at 670.15. The strike last trading price was 28.75, which was 1.4 higher than the previous day. The implied volatity was 27.79, the open interest changed by -1 which decreased total open position to 30

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 27.35, which was -0.65 lower than the previous day. The implied volatity was 27.05, the open interest changed by 2 which increased total open position to 30

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 28, which was -2.95 lower than the previous day. The implied volatity was 27.58, the open interest changed by 1 which increased total open position to 27

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 30.95, which was 2.05 higher than the previous day. The implied volatity was 30.82, the open interest changed by 0 which decreased total open position to 26

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 30.3, which was 10.2 higher than the previous day. The implied volatity was 26.31, the open interest changed by 7 which increased total open position to 25

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 20.1, which was -6.9 lower than the previous day. The implied volatity was 28.11, the open interest changed by 2 which increased total open position to 17

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 27, which was -0.8 lower than the previous day. The implied volatity was 24.97, the open interest changed by 5 which increased total open position to 14

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 27.8, which was 1.45 higher than the previous day. The implied volatity was 26.71, the open interest changed by 7 which increased total open position to 9

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 26.35, which was -3.65 lower than the previous day. The implied volatity was 22.95, the open interest changed by 0 which decreased total open position to 2

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 30, which was -4.95 lower than the previous day. The implied volatity was 29.52, the open interest changed by 0 which decreased total open position to 1

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 34.95, which was -20.3 lower than the previous day. The implied volatity was 28.80, 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 55.25, 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 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 55.25, 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 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 55.25, 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 27JAN2026 670 PE
Delta: -0.51 Vega: 0.80 Theta: -0.25 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	660.90	25.2 ₹ 21,420	2.8 2380.00	29.06	51 43,350	26 22,100	129 1,09,650
23 Dec	666.30	22.4 ₹ 19,040	2.25 1912.50	28.97	97 82,450	61 51,850	102 86,700
22 Dec	671.05	20.15 ₹ 17,127.5	0.15 127.50	28.65	43 36,550	24 20,400	41 34,850
19 Dec	671.60	19.95 ₹ 16,957.5	-5.9 -5015.00	27.34	7 5,950	-2 -1,700	16 13,600
18 Dec	661.80	25.85 ₹ 21,972.5	5.35 4547.50	28.94	17 14,450	6 5,100	17 14,450
17 Dec	670.40	20.5 ₹ 17,425	-5.6 -4760.00	25.52	2 1,700	0 0	10 8,500
16 Dec	673.05	26.1 ₹ 22,185	1.1 935.00	-	0 0	0 0	10 8,500
15 Dec	670.15	26.1 ₹ 22,185	1.1 935.00	-	0 0	0 0	0 0
12 Dec	665.90	26.1 ₹ 22,185	1.1 935.00	-	0 0	0 0	10 8,500
11 Dec	666.50	26.1 ₹ 22,185	1.1 935.00	29.35	2 1,700	1 850	9 7,650
10 Dec	665.45	25 ₹ 21,250	-2.95 -2507.50	27.21	6 5,100	4 3,400	7 5,950
9 Dec	667.80	27.95 ₹ 23,757.5	2.85 2422.50	-	0 0	0 0	0 0
8 Dec	647.15	27.95 ₹ 23,757.5	2.85 2422.50	-	0 0	0 0	3 2,550
5 Dec	661.35	27.95 ₹ 23,757.5	2.85 2422.50	-	0 0	0 0	0 0
4 Dec	662.35	27.95 ₹ 23,757.5	2.85 2422.50	28.00	1 850	0 0	3 2,550
3 Dec	664.20	25.1 ₹ 21,335	2.45 2082.50	-	0 0	0 0	0 0
2 Dec	659.70	25.1 ₹ 21,335	2.45 2082.50	-	0 0	0 0	0 0
1 Dec	669.75	25.1 ₹ 21,335	2.45 2082.50	-	0 0	2 1,700	0 0
28 Nov	672.90	25.1 ₹ 21,335	2.45 2082.50	28.82	2 1,700	1 850	2 1,700
27 Nov	679.25	22.65 ₹ 19,252.5	3.65 3102.50	29.18	1 850	0 0	1 850
26 Nov	688.40	19 ₹ 16,150	-16.7 -14195.00	28.23	1 850	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 670 expiring on 27JAN2026

Delta for 670 PE is -0.51

Historical price for 670 PE is as follows

On 24 Dec CGPOWER was trading at 660.90. The strike last trading price was 25.2, which was 2.8 higher than the previous day. The implied volatity was 29.06, the open interest changed by 26 which increased total open position to 129

On 23 Dec CGPOWER was trading at 666.30. The strike last trading price was 22.4, which was 2.25 higher than the previous day. The implied volatity was 28.97, the open interest changed by 61 which increased total open position to 102

On 22 Dec CGPOWER was trading at 671.05. The strike last trading price was 20.15, which was 0.15 higher than the previous day. The implied volatity was 28.65, the open interest changed by 24 which increased total open position to 41

On 19 Dec CGPOWER was trading at 671.60. The strike last trading price was 19.95, which was -5.9 lower than the previous day. The implied volatity was 27.34, the open interest changed by -2 which decreased total open position to 16

On 18 Dec CGPOWER was trading at 661.80. The strike last trading price was 25.85, which was 5.35 higher than the previous day. The implied volatity was 28.94, the open interest changed by 6 which increased total open position to 17

On 17 Dec CGPOWER was trading at 670.40. The strike last trading price was 20.5, which was -5.6 lower than the previous day. The implied volatity was 25.52, the open interest changed by 0 which decreased total open position to 10

On 16 Dec CGPOWER was trading at 673.05. The strike last trading price was 26.1, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 15 Dec CGPOWER was trading at 670.15. The strike last trading price was 26.1, which was 1.1 higher 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 26.1, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 26.1, which was 1.1 higher than the previous day. The implied volatity was 29.35, the open interest changed by 1 which increased total open position to 9

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 25, which was -2.95 lower than the previous day. The implied volatity was 27.21, the open interest changed by 4 which increased total open position to 7

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 27.95, which was 2.85 higher 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 27.95, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 27.95, which was 2.85 higher 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 27.95, which was 2.85 higher than the previous day. The implied volatity was 28.00, the open interest changed by 0 which decreased total open position to 3

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 25.1, which was 2.45 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 25.1, which was 2.45 higher 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 25.1, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 25.1, which was 2.45 higher than the previous day. The implied volatity was 28.82, the open interest changed by 1 which increased total open position to 2

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 22.65, which was 3.65 higher than the previous day. The implied volatity was 29.18, the open interest changed by 0 which decreased total open position to 1

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 19, which was -16.7 lower than the previous day. The implied volatity was 28.23, 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