CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
20 Feb 2026 04:13 PM IST
| CGPOWER 24-FEB-2026 680 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0.09
Theta: -0.51
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 712.15 | 31.35 | 11.95 | 28.82 | 167 | -40 | 250 | |||||||||
| 19 Feb | 696.55 | 20 | -14.5 | 29.28 | 172 | -45 | 290 | |||||||||
| 18 Feb | 710.55 | 34.25 | 15.45 | 40.3 | 607 | -183 | 342 | |||||||||
| 17 Feb | 690.50 | 17.8 | -1.25 | 29.2 | 795 | -21 | 524 | |||||||||
| 16 Feb | 688.75 | 18.5 | 3.55 | 33.94 | 1,093 | -198 | 544 | |||||||||
| 13 Feb | 680.15 | 13.8 | -4.3 | 27.12 | 639 | 53 | 747 | |||||||||
| 12 Feb | 685.10 | 18.4 | -0.4 | 26.9 | 675 | 29 | 702 | |||||||||
| 11 Feb | 685.60 | 18 | -0.4 | 29.56 | 915 | -31 | 673 | |||||||||
| 10 Feb | 681.55 | 18.5 | -5.4 | 32.38 | 1,438 | 116 | 714 | |||||||||
| 9 Feb | 690.35 | 22.65 | 5.6 | 26.9 | 1,836 | 77 | 601 | |||||||||
| 6 Feb | 674.85 | 16.45 | 0.8 | 29.79 | 1,338 | 35 | 524 | |||||||||
| 5 Feb | 668.00 | 15.45 | -1.9 | 31.7 | 518 | 59 | 486 | |||||||||
| 4 Feb | 669.60 | 17.1 | 2.35 | 33.58 | 1,837 | 147 | 430 | |||||||||
| 3 Feb | 661.55 | 14.45 | 10.65 | 33.79 | 2,768 | 103 | 289 | |||||||||
| 2 Feb | 608.35 | 3.75 | -0.4 | 37.81 | 229 | -5 | 186 | |||||||||
| 1 Feb | 596.90 | 4.4 | 1.9 | 44.85 | 2,040 | 113 | 190 | |||||||||
| 30 Jan | 584.05 | 2.45 | -0.25 | 39.3 | 72 | -28 | 77 | |||||||||
| 29 Jan | 590.30 | 2.7 | 0 | 37.81 | 180 | -7 | 104 | |||||||||
| 28 Jan | 581.95 | 2.65 | 1.25 | 39.79 | 259 | 77 | 108 | |||||||||
| 27 Jan | 530.65 | 1.15 | -1.8 | 46.75 | 18 | 5 | 31 | |||||||||
| 23 Jan | 549.10 | 2.95 | -1.2 | 47.64 | 32 | 17 | 25 | |||||||||
| 22 Jan | 574.25 | 4.15 | 0.85 | 43.03 | 1 | 0 | 7 | |||||||||
| 21 Jan | 575.30 | 3.3 | -0.65 | 39.47 | 4 | 2 | 6 | |||||||||
| 20 Jan | 573.75 | 3.95 | -13.05 | 41.53 | 5 | 2 | 4 | |||||||||
| 19 Jan | 590.00 | 17 | -1 | - | 0 | 0 | 2 | |||||||||
| 16 Jan | 561.70 | 17 | -1 | - | 0 | 0 | 2 | |||||||||
| 14 Jan | 576.90 | 17 | -1 | - | 0 | 0 | 2 | |||||||||
| 13 Jan | 581.60 | 17 | -1 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 585.80 | 17 | -1 | - | 0 | 0 | 2 | |||||||||
| 9 Jan | 594.75 | 17 | -1 | - | 0 | 0 | 2 | |||||||||
| 8 Jan | 614.25 | 17 | -1 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 7 Jan | 636.95 | 17 | -1 | - | 0 | 0 | 2 | |||||||||
| 6 Jan | 637.85 | 17 | -1 | - | 0 | 0 | 2 | |||||||||
| 5 Jan | 645.25 | 17 | -1 | - | 0 | 0 | 2 | |||||||||
| 2 Jan | 649.10 | 17 | -1 | - | 0 | 0 | 2 | |||||||||
| 1 Jan | 637.90 | 17 | -1 | 29.88 | 1 | 0 | 1 | |||||||||
| 31 Dec | 647.90 | 18 | -42.75 | 27.1 | 1 | 0 | 0 | |||||||||
| 30 Dec | 641.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 647.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 656.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 660.90 | 60.75 | - | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 666.30 | 60.75 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 22 Dec | 671.05 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 671.60 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 661.80 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 670.40 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 673.05 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 670.15 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 665.90 | 60.75 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 11 Dec | 666.50 | 60.75 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 10 Dec | 665.45 | 60.75 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 9 Dec | 667.80 | 60.75 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 647.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 661.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 662.35 | 60.75 | 0 | 0.6 | 0 | 0 | 0 | |||||||||
| 3 Dec | 664.20 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 659.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 669.75 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 672.90 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 679.25 | 60.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Cg Power And Ind Sol Ltd - strike price 680 expiring on 24FEB2026
Delta for 680 CE is 0.94
Historical price for 680 CE is as follows
On 20 Feb CGPOWER was trading at 712.15. The strike last trading price was 31.35, which was 11.95 higher than the previous day. The implied volatity was 28.82, the open interest changed by -40 which decreased total open position to 250
On 19 Feb CGPOWER was trading at 696.55. The strike last trading price was 20, which was -14.5 lower than the previous day. The implied volatity was 29.28, the open interest changed by -45 which decreased total open position to 290
On 18 Feb CGPOWER was trading at 710.55. The strike last trading price was 34.25, which was 15.45 higher than the previous day. The implied volatity was 40.3, the open interest changed by -183 which decreased total open position to 342
On 17 Feb CGPOWER was trading at 690.50. The strike last trading price was 17.8, which was -1.25 lower than the previous day. The implied volatity was 29.2, the open interest changed by -21 which decreased total open position to 524
On 16 Feb CGPOWER was trading at 688.75. The strike last trading price was 18.5, which was 3.55 higher than the previous day. The implied volatity was 33.94, the open interest changed by -198 which decreased total open position to 544
On 13 Feb CGPOWER was trading at 680.15. The strike last trading price was 13.8, which was -4.3 lower than the previous day. The implied volatity was 27.12, the open interest changed by 53 which increased total open position to 747
On 12 Feb CGPOWER was trading at 685.10. The strike last trading price was 18.4, which was -0.4 lower than the previous day. The implied volatity was 26.9, the open interest changed by 29 which increased total open position to 702
On 11 Feb CGPOWER was trading at 685.60. The strike last trading price was 18, which was -0.4 lower than the previous day. The implied volatity was 29.56, the open interest changed by -31 which decreased total open position to 673
On 10 Feb CGPOWER was trading at 681.55. The strike last trading price was 18.5, which was -5.4 lower than the previous day. The implied volatity was 32.38, the open interest changed by 116 which increased total open position to 714
On 9 Feb CGPOWER was trading at 690.35. The strike last trading price was 22.65, which was 5.6 higher than the previous day. The implied volatity was 26.9, the open interest changed by 77 which increased total open position to 601
On 6 Feb CGPOWER was trading at 674.85. The strike last trading price was 16.45, which was 0.8 higher than the previous day. The implied volatity was 29.79, the open interest changed by 35 which increased total open position to 524
On 5 Feb CGPOWER was trading at 668.00. The strike last trading price was 15.45, which was -1.9 lower than the previous day. The implied volatity was 31.7, the open interest changed by 59 which increased total open position to 486
On 4 Feb CGPOWER was trading at 669.60. The strike last trading price was 17.1, which was 2.35 higher than the previous day. The implied volatity was 33.58, the open interest changed by 147 which increased total open position to 430
On 3 Feb CGPOWER was trading at 661.55. The strike last trading price was 14.45, which was 10.65 higher than the previous day. The implied volatity was 33.79, the open interest changed by 103 which increased total open position to 289
On 2 Feb CGPOWER was trading at 608.35. The strike last trading price was 3.75, which was -0.4 lower than the previous day. The implied volatity was 37.81, the open interest changed by -5 which decreased total open position to 186
On 1 Feb CGPOWER was trading at 596.90. The strike last trading price was 4.4, which was 1.9 higher than the previous day. The implied volatity was 44.85, the open interest changed by 113 which increased total open position to 190
On 30 Jan CGPOWER was trading at 584.05. The strike last trading price was 2.45, which was -0.25 lower than the previous day. The implied volatity was 39.3, the open interest changed by -28 which decreased total open position to 77
On 29 Jan CGPOWER was trading at 590.30. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was 37.81, the open interest changed by -7 which decreased total open position to 104
On 28 Jan CGPOWER was trading at 581.95. The strike last trading price was 2.65, which was 1.25 higher than the previous day. The implied volatity was 39.79, the open interest changed by 77 which increased total open position to 108
On 27 Jan CGPOWER was trading at 530.65. The strike last trading price was 1.15, which was -1.8 lower than the previous day. The implied volatity was 46.75, the open interest changed by 5 which increased total open position to 31
On 23 Jan CGPOWER was trading at 549.10. The strike last trading price was 2.95, which was -1.2 lower than the previous day. The implied volatity was 47.64, the open interest changed by 17 which increased total open position to 25
On 22 Jan CGPOWER was trading at 574.25. The strike last trading price was 4.15, which was 0.85 higher than the previous day. The implied volatity was 43.03, the open interest changed by 0 which decreased total open position to 7
On 21 Jan CGPOWER was trading at 575.30. The strike last trading price was 3.3, which was -0.65 lower than the previous day. The implied volatity was 39.47, the open interest changed by 2 which increased total open position to 6
On 20 Jan CGPOWER was trading at 573.75. The strike last trading price was 3.95, which was -13.05 lower than the previous day. The implied volatity was 41.53, the open interest changed by 2 which increased total open position to 4
On 19 Jan CGPOWER was trading at 590.00. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Jan CGPOWER was trading at 561.70. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 Jan CGPOWER was trading at 576.90. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Jan CGPOWER was trading at 581.60. The strike last trading price was 17, which was -1 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 17, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jan CGPOWER was trading at 594.75. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jan CGPOWER was trading at 614.25. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Jan CGPOWER was trading at 636.95. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Jan CGPOWER was trading at 637.85. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jan CGPOWER was trading at 645.25. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jan CGPOWER was trading at 649.10. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jan CGPOWER was trading at 637.90. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was 29.88, the open interest changed by 0 which decreased total open position to 1
On 31 Dec CGPOWER was trading at 647.90. The strike last trading price was 18, which was -42.75 lower than the previous day. The implied volatity was 27.1, the open interest changed by 0 which decreased total open position to 0
On 30 Dec CGPOWER was trading at 641.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Dec CGPOWER was trading at 647.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec CGPOWER was trading at 656.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec CGPOWER was trading at 660.90. The strike last trading price was 60.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec CGPOWER was trading at 666.30. The strike last trading price was 60.75, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 22 Dec CGPOWER was trading at 671.05. The strike last trading price was 60.75, 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 Dec CGPOWER was trading at 671.60. The strike last trading price was 60.75, 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 Dec CGPOWER was trading at 661.80. The strike last trading price was 60.75, 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 17 Dec CGPOWER was trading at 670.40. The strike last trading price was 60.75, 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 16 Dec CGPOWER was trading at 673.05. The strike last trading price was 60.75, 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 60.75, 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 60.75, which was 0 lower than the previous day. The implied volatity was 0.09, 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 60.75, which was 0 lower than the previous day. The implied volatity was 0.07, 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 60.75, which was 0 lower than the previous day. The implied volatity was 0.29, 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 60.75, which was - 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 -, which was - 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 -, which was - 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 60.75, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 60.75, 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 -, which was - 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 60.75, 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 60.75, 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 60.75, 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 680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.12
Theta: -0.49
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 712.15 | 1.05 | -3.45 | 33.48 | 1,038 | -179 | 349 |
| 19 Feb | 696.55 | 4.4 | 1.6 | 33.47 | 1,523 | -53 | 627 |
| 18 Feb | 710.55 | 2.85 | -5.9 | 36.13 | 2,049 | 104 | 684 |
| 17 Feb | 690.50 | 8.9 | -0.85 | 36.87 | 715 | 23 | 579 |
| 16 Feb | 688.75 | 10.2 | -4.4 | 35.07 | 682 | 187 | 558 |
| 13 Feb | 680.15 | 15.3 | 2.25 | 34.68 | 368 | -25 | 379 |
| 12 Feb | 685.10 | 12.85 | -1.6 | 34.59 | 290 | 48 | 404 |
| 11 Feb | 685.60 | 14.55 | -2.05 | 33.44 | 438 | 50 | 356 |
| 10 Feb | 681.55 | 16.5 | 3 | 33.52 | 1,040 | 37 | 312 |
| 9 Feb | 690.35 | 14.05 | -8.25 | 36.38 | 725 | 166 | 278 |
| 6 Feb | 674.85 | 23 | -3.75 | 36.07 | 146 | 27 | 112 |
| 5 Feb | 668.00 | 26.95 | -0.1 | 37.61 | 56 | 8 | 85 |
| 4 Feb | 669.60 | 27.95 | -4.45 | 37.4 | 336 | -26 | 77 |
| 3 Feb | 661.55 | 32.8 | -102.2 | 37.29 | 306 | 100 | 105 |
| 2 Feb | 608.35 | 135 | 13 | - | 0 | 0 | 5 |
| 1 Feb | 596.90 | 135 | 13 | - | 0 | 0 | 5 |
| 30 Jan | 584.05 | 135 | 13 | - | 0 | 0 | 5 |
| 29 Jan | 590.30 | 135 | 13 | - | 0 | 0 | 0 |
| 28 Jan | 581.95 | 135 | 13 | - | 0 | 0 | 5 |
| 27 Jan | 530.65 | 135 | 13 | 58.21 | 3 | 2 | 5 |
| 23 Jan | 549.10 | 122 | 32 | - | 0 | 0 | 3 |
| 22 Jan | 574.25 | 122 | 32 | - | 0 | 0 | 3 |
| 21 Jan | 575.30 | 122 | 32 | 80.72 | 1 | 0 | 2 |
| 20 Jan | 573.75 | 90 | 9.9 | - | 0 | 0 | 2 |
| 19 Jan | 590.00 | 90 | 9.9 | 38.43 | 1 | 0 | 2 |
| 16 Jan | 561.70 | 80.1 | 34.1 | - | 0 | 0 | 2 |
| 14 Jan | 576.90 | 80.1 | 34.1 | - | 0 | 0 | 2 |
| 13 Jan | 581.60 | 80.1 | 34.1 | - | 0 | 0 | 0 |
| 12 Jan | 585.80 | 80.1 | 34.1 | - | 0 | 0 | 2 |
| 9 Jan | 594.75 | 80.1 | 34.1 | 30.62 | 1 | 0 | 1 |
| 8 Jan | 614.25 | 46 | -1.95 | - | 0 | 0 | 1 |
| 7 Jan | 636.95 | 46 | -1.95 | 26.84 | 1 | 0 | 0 |
| 6 Jan | 637.85 | 47.95 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 645.25 | 47.95 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 649.10 | 47.95 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 637.90 | 47.95 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 647.90 | 47.95 | 0 | - | 0 | 0 | 0 |
| 30 Dec | 641.05 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 647.25 | - | - | - | 0 | 0 | 0 |
| 26 Dec | 656.00 | - | - | - | 0 | 0 | 0 |
| 24 Dec | 660.90 | 47.95 | - | - | 0 | 0 | 0 |
| 23 Dec | 666.30 | 47.95 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 671.05 | 47.95 | 0 | 0.33 | 0 | 0 | 0 |
| 19 Dec | 671.60 | 47.95 | 0 | 0.4 | 0 | 0 | 0 |
| 18 Dec | 661.80 | 47.95 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 670.40 | 47.95 | 0 | 0.09 | 0 | 0 | 0 |
| 16 Dec | 673.05 | 47.95 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 670.15 | 47.95 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 665.90 | 47.95 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 666.50 | 47.95 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 665.45 | 47.95 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 667.80 | 47.95 | - | - | 0 | 0 | 0 |
| 8 Dec | 647.15 | - | - | - | 0 | 0 | 0 |
| 5 Dec | 661.35 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 662.35 | 47.95 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 664.20 | 47.95 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 659.70 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 669.75 | 47.95 | 0 | 0.48 | 0 | 0 | 0 |
| 28 Nov | 672.90 | 47.95 | 0 | 0.74 | 0 | 0 | 0 |
| 27 Nov | 679.25 | 47.95 | 0 | 1.47 | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 680 expiring on 24FEB2026
Delta for 680 PE is -0.09
Historical price for 680 PE is as follows
On 20 Feb CGPOWER was trading at 712.15. The strike last trading price was 1.05, which was -3.45 lower than the previous day. The implied volatity was 33.48, the open interest changed by -179 which decreased total open position to 349
On 19 Feb CGPOWER was trading at 696.55. The strike last trading price was 4.4, which was 1.6 higher than the previous day. The implied volatity was 33.47, the open interest changed by -53 which decreased total open position to 627
On 18 Feb CGPOWER was trading at 710.55. The strike last trading price was 2.85, which was -5.9 lower than the previous day. The implied volatity was 36.13, the open interest changed by 104 which increased total open position to 684
On 17 Feb CGPOWER was trading at 690.50. The strike last trading price was 8.9, which was -0.85 lower than the previous day. The implied volatity was 36.87, the open interest changed by 23 which increased total open position to 579
On 16 Feb CGPOWER was trading at 688.75. The strike last trading price was 10.2, which was -4.4 lower than the previous day. The implied volatity was 35.07, the open interest changed by 187 which increased total open position to 558
On 13 Feb CGPOWER was trading at 680.15. The strike last trading price was 15.3, which was 2.25 higher than the previous day. The implied volatity was 34.68, the open interest changed by -25 which decreased total open position to 379
On 12 Feb CGPOWER was trading at 685.10. The strike last trading price was 12.85, which was -1.6 lower than the previous day. The implied volatity was 34.59, the open interest changed by 48 which increased total open position to 404
On 11 Feb CGPOWER was trading at 685.60. The strike last trading price was 14.55, which was -2.05 lower than the previous day. The implied volatity was 33.44, the open interest changed by 50 which increased total open position to 356
On 10 Feb CGPOWER was trading at 681.55. The strike last trading price was 16.5, which was 3 higher than the previous day. The implied volatity was 33.52, the open interest changed by 37 which increased total open position to 312
On 9 Feb CGPOWER was trading at 690.35. The strike last trading price was 14.05, which was -8.25 lower than the previous day. The implied volatity was 36.38, the open interest changed by 166 which increased total open position to 278
On 6 Feb CGPOWER was trading at 674.85. The strike last trading price was 23, which was -3.75 lower than the previous day. The implied volatity was 36.07, the open interest changed by 27 which increased total open position to 112
On 5 Feb CGPOWER was trading at 668.00. The strike last trading price was 26.95, which was -0.1 lower than the previous day. The implied volatity was 37.61, the open interest changed by 8 which increased total open position to 85
On 4 Feb CGPOWER was trading at 669.60. The strike last trading price was 27.95, which was -4.45 lower than the previous day. The implied volatity was 37.4, the open interest changed by -26 which decreased total open position to 77
On 3 Feb CGPOWER was trading at 661.55. The strike last trading price was 32.8, which was -102.2 lower than the previous day. The implied volatity was 37.29, the open interest changed by 100 which increased total open position to 105
On 2 Feb CGPOWER was trading at 608.35. The strike last trading price was 135, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Feb CGPOWER was trading at 596.90. The strike last trading price was 135, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Jan CGPOWER was trading at 584.05. The strike last trading price was 135, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 29 Jan CGPOWER was trading at 590.30. The strike last trading price was 135, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan CGPOWER was trading at 581.95. The strike last trading price was 135, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 Jan CGPOWER was trading at 530.65. The strike last trading price was 135, which was 13 higher than the previous day. The implied volatity was 58.21, the open interest changed by 2 which increased total open position to 5
On 23 Jan CGPOWER was trading at 549.10. The strike last trading price was 122, which was 32 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Jan CGPOWER was trading at 574.25. The strike last trading price was 122, which was 32 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Jan CGPOWER was trading at 575.30. The strike last trading price was 122, which was 32 higher than the previous day. The implied volatity was 80.72, the open interest changed by 0 which decreased total open position to 2
On 20 Jan CGPOWER was trading at 573.75. The strike last trading price was 90, which was 9.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Jan CGPOWER was trading at 590.00. The strike last trading price was 90, which was 9.9 higher than the previous day. The implied volatity was 38.43, the open interest changed by 0 which decreased total open position to 2
On 16 Jan CGPOWER was trading at 561.70. The strike last trading price was 80.1, which was 34.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 Jan CGPOWER was trading at 576.90. The strike last trading price was 80.1, which was 34.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Jan CGPOWER was trading at 581.60. The strike last trading price was 80.1, which was 34.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan CGPOWER was trading at 585.80. The strike last trading price was 80.1, which was 34.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jan CGPOWER was trading at 594.75. The strike last trading price was 80.1, which was 34.1 higher than the previous day. The implied volatity was 30.62, the open interest changed by 0 which decreased total open position to 1
On 8 Jan CGPOWER was trading at 614.25. The strike last trading price was 46, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan CGPOWER was trading at 636.95. The strike last trading price was 46, which was -1.95 lower than the previous day. The implied volatity was 26.84, 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 47.95, 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 47.95, 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 47.95, 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 47.95, 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 47.95, 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 30 Dec CGPOWER was trading at 641.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Dec CGPOWER was trading at 647.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec CGPOWER was trading at 656.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec CGPOWER was trading at 660.90. The strike last trading price was 47.95, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec CGPOWER was trading at 666.30. The strike last trading price was 47.95, 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 22 Dec CGPOWER was trading at 671.05. The strike last trading price was 47.95, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 19 Dec CGPOWER was trading at 671.60. The strike last trading price was 47.95, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 18 Dec CGPOWER was trading at 661.80. The strike last trading price was 47.95, 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 17 Dec CGPOWER was trading at 670.40. The strike last trading price was 47.95, which was 0 lower than the previous day. The implied volatity was 0.09, 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 47.95, 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 47.95, 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 47.95, 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 47.95, 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 47.95, 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 47.95, which was - 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 -, which was - 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 -, which was - 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 47.95, 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 Dec CGPOWER was trading at 664.20. The strike last trading price was 47.95, 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 -, which was - 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 47.95, which was 0 lower than the previous day. The implied volatity was 0.48, 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 47.95, which was 0 lower than the previous day. The implied volatity was 0.74, 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 47.95, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
