CGPOWER

Cg Power And Ind Sol Ltd

665.45 -2.35 (-0.35%)

L: 661 H: 679.15

Back to Option Chain

Historical option data for CGPOWER
10 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 670 CE
Delta: 0.49 Vega: 0.62 Theta: -0.44 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

10 Dec	665.45	13.2 ₹ 11,220	-2.7 -2295.00	23.05	1,648 14,00,800	-186 -1,58,100	423 3,59,550
9 Dec	667.80	16.35 ₹ 13,897.5	8.4 7140.00	22.44	2,592 22,03,200	-89 -75,650	626 5,32,100
8 Dec	647.15	7.65 ₹ 6,502.5	-5.55 -4717.50	24.65	987 8,38,950	69 58,650	717 6,09,450
5 Dec	661.35	13.85 ₹ 11,772.5	-1 -850.00	20.97	738 6,27,300	44 37,400	652 5,54,200
4 Dec	662.35	14.5 ₹ 12,325	-2.1 -1785.00	23.02	859 7,30,150	36 30,600	609 5,17,650
3 Dec	664.20	17 ₹ 14,450	1.45 1232.50	23.53	2,589 22,00,650	107 90,950	555 4,71,750
2 Dec	659.70	15.75 ₹ 13,387.5	-5.2 -4420.00	25.36	799 6,79,150	228 1,93,800	446 3,79,100
1 Dec	669.75	20.4 ₹ 17,340	-2.65 -2252.50	24.38	271 2,30,350	48 40,800	200 1,70,000
28 Nov	672.90	22.3 ₹ 18,955	-5.15 -4377.50	23.51	323 2,74,550	55 46,750	149 1,26,650
27 Nov	679.25	26.9 ₹ 22,865	-8.05 -6842.50	22.62	149 1,26,650	56 47,600	95 80,750
26 Nov	688.40	34.85 ₹ 29,622.5	4.1 3485.00	25.63	40 34,000	10 8,500	39 33,150
25 Nov	682.55	30.9 ₹ 26,265	-2.1 -1785.00	24.21	28 23,800	13 11,050	29 24,650
24 Nov	683.00	33 ₹ 28,050	-49.7 -42245.00	27.35	24 20,400	15 12,750	15 12,750
21 Nov	710.20	82.7 ₹ 70,295	0 0.00	-	0 0	0 0	0 0
20 Nov	721.25	82.7 ₹ 70,295	0 0.00	-	0 0	0 0	0 0
19 Nov	724.10	82.7 ₹ 70,295	0 0.00	-	0 0	0 0	0 0
18 Nov	733.75	82.7 ₹ 70,295	0 0.00	-	0 0	0 0	0 0
13 Nov	745.20	82.7 ₹ 70,295	0 0.00	-	0 0	0 0	0 0
11 Nov	732.95	82.7 ₹ 70,295	0 0.00	-	0 0	0 0	0 0
10 Nov	738.15	82.7 ₹ 70,295	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 670 expiring on 30DEC2025

Delta for 670 CE is 0.49

Historical price for 670 CE is as follows

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 13.2, which was -2.7 lower than the previous day. The implied volatity was 23.05, the open interest changed by -186 which decreased total open position to 423

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 16.35, which was 8.4 higher than the previous day. The implied volatity was 22.44, the open interest changed by -89 which decreased total open position to 626

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 7.65, which was -5.55 lower than the previous day. The implied volatity was 24.65, the open interest changed by 69 which increased total open position to 717

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 13.85, which was -1 lower than the previous day. The implied volatity was 20.97, the open interest changed by 44 which increased total open position to 652

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 14.5, which was -2.1 lower than the previous day. The implied volatity was 23.02, the open interest changed by 36 which increased total open position to 609

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 17, which was 1.45 higher than the previous day. The implied volatity was 23.53, the open interest changed by 107 which increased total open position to 555

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 15.75, which was -5.2 lower than the previous day. The implied volatity was 25.36, the open interest changed by 228 which increased total open position to 446

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 20.4, which was -2.65 lower than the previous day. The implied volatity was 24.38, the open interest changed by 48 which increased total open position to 200

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 22.3, which was -5.15 lower than the previous day. The implied volatity was 23.51, the open interest changed by 55 which increased total open position to 149

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 26.9, which was -8.05 lower than the previous day. The implied volatity was 22.62, the open interest changed by 56 which increased total open position to 95

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 34.85, which was 4.1 higher than the previous day. The implied volatity was 25.63, the open interest changed by 10 which increased total open position to 39

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 30.9, which was -2.1 lower than the previous day. The implied volatity was 24.21, the open interest changed by 13 which increased total open position to 29

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 33, which was -49.7 lower than the previous day. The implied volatity was 27.35, the open interest changed by 15 which increased total open position to 15

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 82.7, 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 82.7, 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 82.7, 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 82.7, 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 82.7, 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 82.7, 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 82.7, 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 670 PE
Delta: -0.51 Vega: 0.62 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	665.45	18.1 ₹ 15,385	2.7 2295.00	27.26	697 5,92,450	43 36,550	429 3,64,650
9 Dec	667.80	14.9 ₹ 12,665	-14 -11900.00	26.21	274 2,32,900	-106 -90,100	386 3,28,100
8 Dec	647.15	29.5 ₹ 25,075	11.05 9392.50	27.07	107 90,950	-31 -26,350	491 4,17,350
5 Dec	661.35	17.6 ₹ 14,960	-1.7 -1445.00	24.32	115 97,750	-2 -1,700	522 4,43,700
4 Dec	662.35	19.65 ₹ 16,702.5	1.05 892.50	25.16	114 96,900	20 17,000	523 4,44,550
3 Dec	664.20	18.5 ₹ 15,725	-2.9 -2465.00	25.67	570 4,84,500	107 90,950	502 4,26,700
2 Dec	659.70	21.25 ₹ 18,062.5	4.8 4080.00	24.83	248 2,10,800	56 47,600	397 3,37,450
1 Dec	669.75	17 ₹ 14,450	1.45 1232.50	25.32	229 1,94,650	81 68,850	339 2,88,150
28 Nov	672.90	16 ₹ 13,600	2.5 2125.00	24.53	351 2,98,350	36 30,600	257 2,18,450
27 Nov	679.25	13.4 ₹ 11,390	2.75 2337.50	24.87	230 1,95,500	28 23,800	221 1,87,850
26 Nov	688.40	10.85 ₹ 9,222.5	-2.95 -2507.50	24.91	183 1,55,550	70 59,500	194 1,64,900
25 Nov	682.55	13.95 ₹ 11,857.5	0 0.00	26.57	112 95,200	31 26,350	123 1,04,550
24 Nov	683.00	14.7 ₹ 12,495	6.8 5780.00	26.70	148 1,25,800	38 32,300	94 79,900
21 Nov	710.20	8.15 ₹ 6,927.5	2.45 2082.50	27.74	38 32,300	22 18,700	51 43,350
20 Nov	721.25	5.55 ₹ 4,717.5	-0.75 -637.50	26.99	22 18,700	18 15,300	28 23,800
19 Nov	724.10	6.3 ₹ 5,355	-16.85 -14322.50	28.05	11 9,350	9 7,650	9 7,650
18 Nov	733.75	23.15 ₹ 19,677.5	0 0.00	7.90	0 0	0 0	0 0
13 Nov	745.20	23.15 ₹ 19,677.5	0 0.00	9.38	0 0	0 0	0 0
11 Nov	732.95	23.15 ₹ 19,677.5	0 0.00	7.41	0 0	0 0	0 0
10 Nov	738.15	23.15 ₹ 19,677.5	0 0.00	7.98	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 670 expiring on 30DEC2025

Delta for 670 PE is -0.51

Historical price for 670 PE is as follows

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 18.1, which was 2.7 higher than the previous day. The implied volatity was 27.26, the open interest changed by 43 which increased total open position to 429

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 14.9, which was -14 lower than the previous day. The implied volatity was 26.21, the open interest changed by -106 which decreased total open position to 386

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 29.5, which was 11.05 higher than the previous day. The implied volatity was 27.07, the open interest changed by -31 which decreased total open position to 491

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 17.6, which was -1.7 lower than the previous day. The implied volatity was 24.32, the open interest changed by -2 which decreased total open position to 522

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 19.65, which was 1.05 higher than the previous day. The implied volatity was 25.16, the open interest changed by 20 which increased total open position to 523

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 18.5, which was -2.9 lower than the previous day. The implied volatity was 25.67, the open interest changed by 107 which increased total open position to 502

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 21.25, which was 4.8 higher than the previous day. The implied volatity was 24.83, the open interest changed by 56 which increased total open position to 397

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 17, which was 1.45 higher than the previous day. The implied volatity was 25.32, the open interest changed by 81 which increased total open position to 339

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 16, which was 2.5 higher than the previous day. The implied volatity was 24.53, the open interest changed by 36 which increased total open position to 257

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 13.4, which was 2.75 higher than the previous day. The implied volatity was 24.87, the open interest changed by 28 which increased total open position to 221

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 10.85, which was -2.95 lower than the previous day. The implied volatity was 24.91, the open interest changed by 70 which increased total open position to 194

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 26.57, the open interest changed by 31 which increased total open position to 123

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 14.7, which was 6.8 higher than the previous day. The implied volatity was 26.70, the open interest changed by 38 which increased total open position to 94

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 8.15, which was 2.45 higher than the previous day. The implied volatity was 27.74, the open interest changed by 22 which increased total open position to 51

On 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 5.55, which was -0.75 lower than the previous day. The implied volatity was 26.99, the open interest changed by 18 which increased total open position to 28

On 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 6.3, which was -16.85 lower than the previous day. The implied volatity was 28.05, the open interest changed by 9 which increased total open position to 9

On 18 Nov CGPOWER was trading at 733.75. The strike last trading price was 23.15, which was 0 lower than the previous day. The implied volatity was 7.90, 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 23.15, which was 0 lower than the previous day. The implied volatity was 9.38, 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 23.15, which was 0 lower than the previous day. The implied volatity was 7.41, 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 23.15, which was 0 lower than the previous day. The implied volatity was 7.98, 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