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 680 CE
Delta: 0.42 Vega: 0.79 Theta: -0.38 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	660.90	15.4 ₹ 13,090	-2.65 -2252.50	26.40	77 65,450	39 33,150	130 1,10,500
23 Dec	666.30	18.05 ₹ 15,342.5	-3.6 -3060.00	25.86	36 30,600	25 21,250	89 75,650
22 Dec	671.05	21.5 ₹ 18,275	-1 -850.00	26.84	38 32,300	11 9,350	59 50,150
19 Dec	671.60	22.5 ₹ 19,125	0.55 467.50	26.72	20 17,000	2 1,700	47 39,950
18 Dec	661.80	21.95 ₹ 18,657.5	-2.4 -2040.00	30.76	26 22,100	15 12,750	44 37,400
17 Dec	670.40	24.25 ₹ 20,612.5	1.25 1062.50	29.99	25 21,250	17 14,450	28 23,800

16 Dec	673.05	23 ₹ 19,550	0.6 510.00	-	0 0	0 0	11 9,350
15 Dec	670.15	23 ₹ 19,550	0.6 510.00	-	0 0	0 0	0 0
12 Dec	665.90	23 ₹ 19,550	0.6 510.00	27.48	8 6,800	4 3,400	10 8,500
11 Dec	666.50	22.4 ₹ 19,040	4.4 3740.00	-	0 0	0 0	6 5,100
10 Dec	665.45	22.4 ₹ 19,040	4.4 3740.00	26.70	2 1,700	1 850	5 4,250
9 Dec	667.80	18 ₹ 15,300	-1.75 -1487.50	18.82	2 1,700	-1 -850	3 2,550
8 Dec	647.15	19.75 ₹ 16,787.5	-2.25 -1912.50	32.29	5 4,250	2 1,700	4 3,400
5 Dec	661.35	22 ₹ 18,700	-2.3 -1955.00	-	0 0	0 0	0 0
4 Dec	662.35	22 ₹ 18,700	-2.3 -1955.00	-	0 0	1 850	0 0
3 Dec	664.20	22 ₹ 18,700	-2.3 -1955.00	23.51	1 850	0 0	1 850
2 Dec	659.70	24.3 ₹ 20,655	-62.75 -53337.50	28.26	1 850	0 0	0 0
1 Dec	669.75	87.05 ₹ 73,992.5	0 0.00	0.09	0 0	0 0	0 0
28 Nov	672.90	87.05 ₹ 73,992.5	0 0.00	-	0 0	0 0	0 0
27 Nov	679.25	87.05 ₹ 73,992.5	0 0.00	-	0 0	0 0	0 0
26 Nov	688.40	87.05 ₹ 73,992.5	0 0.00	-	0 0	0 0	0 0
25 Nov	682.55	87.05 ₹ 73,992.5	0 0.00	-	0 0	0 0	0 0
12 Nov	739.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	732.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	733.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	747.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	736.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 680 expiring on 27JAN2026

Delta for 680 CE is 0.42

Historical price for 680 CE is as follows

On 24 Dec CGPOWER was trading at 660.90. The strike last trading price was 15.4, which was -2.65 lower than the previous day. The implied volatity was 26.40, the open interest changed by 39 which increased total open position to 130

On 23 Dec CGPOWER was trading at 666.30. The strike last trading price was 18.05, which was -3.6 lower than the previous day. The implied volatity was 25.86, the open interest changed by 25 which increased total open position to 89

On 22 Dec CGPOWER was trading at 671.05. The strike last trading price was 21.5, which was -1 lower than the previous day. The implied volatity was 26.84, the open interest changed by 11 which increased total open position to 59

On 19 Dec CGPOWER was trading at 671.60. The strike last trading price was 22.5, which was 0.55 higher than the previous day. The implied volatity was 26.72, the open interest changed by 2 which increased total open position to 47

On 18 Dec CGPOWER was trading at 661.80. The strike last trading price was 21.95, which was -2.4 lower than the previous day. The implied volatity was 30.76, the open interest changed by 15 which increased total open position to 44

On 17 Dec CGPOWER was trading at 670.40. The strike last trading price was 24.25, which was 1.25 higher than the previous day. The implied volatity was 29.99, the open interest changed by 17 which increased total open position to 28

On 16 Dec CGPOWER was trading at 673.05. The strike last trading price was 23, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 15 Dec CGPOWER was trading at 670.15. The strike last trading price was 23, which was 0.6 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 23, which was 0.6 higher than the previous day. The implied volatity was 27.48, the open interest changed by 4 which increased total open position to 10

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 22.4, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 22.4, which was 4.4 higher than the previous day. The implied volatity was 26.70, the open interest changed by 1 which increased total open position to 5

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 18, which was -1.75 lower than the previous day. The implied volatity was 18.82, the open interest changed by -1 which decreased total open position to 3

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 19.75, which was -2.25 lower than the previous day. The implied volatity was 32.29, the open interest changed by 2 which increased total open position to 4

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 22, which was -2.3 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 22, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 22, which was -2.3 lower than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 1

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 24.3, which was -62.75 lower than the previous day. The implied volatity was 28.26, 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 87.05, 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 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 87.05, 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 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 87.05, 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 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 87.05, 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 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 87.05, 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 12 Nov CGPOWER was trading at 739.85. 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 11 Nov CGPOWER was trading at 732.95. 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 Nov CGPOWER was trading at 733.25. 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 4 Nov CGPOWER was trading at 747.60. 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 31 Oct CGPOWER was trading at 736.65. 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 27JAN2026 680 PE
Delta: -0.57 Vega: 0.79 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	660.90	30.85 ₹ 26,222.5	2.7 2295.00	29.01	22 18,700	12 10,200	34 28,900
23 Dec	666.30	28.15 ₹ 23,927.5	4.15 3527.50	29.56	5 4,250	3 2,550	21 17,850
22 Dec	671.05	24 ₹ 20,400	-8.2 -6970.00	27.16	1 850	0 0	17 14,450
19 Dec	671.60	32.2 ₹ 27,370	9.05 7692.50	-	0 0	0 0	17 14,450
18 Dec	661.80	32.2 ₹ 27,370	9.05 7692.50	29.91	1 850	0 0	17 14,450
17 Dec	670.40	23.15 ₹ 19,677.5	-6.85 -5822.50	22.71	12 10,200	9 7,650	16 13,600
16 Dec	673.05	30 ₹ 25,500	-1 -850.00	32.21	5 4,250	3 2,550	5 4,250
15 Dec	670.15	31 ₹ 26,350	-4 -3400.00	-	0 0	0 0	0 0
12 Dec	665.90	31 ₹ 26,350	-4 -3400.00	-	0 0	0 0	2 1,700
11 Dec	666.50	31 ₹ 26,350	-4 -3400.00	-	0 0	0 0	2 1,700
10 Dec	665.45	31 ₹ 26,350	-4 -3400.00	27.92	1 850	0 0	2 1,700
9 Dec	667.80	35 ₹ 29,750	6 5100.00	-	0 0	0 0	0 0
8 Dec	647.15	35 ₹ 29,750	6 5100.00	-	0 0	0 0	2 1,700
5 Dec	661.35	35 ₹ 29,750	6 5100.00	31.38	1 850	0 0	1 850
4 Dec	662.35	29 ₹ 24,650	-5.3 -4505.00	-	0 0	0 0	0 0
3 Dec	664.20	29 ₹ 24,650	-5.3 -4505.00	-	0 0	0 0	0 0
2 Dec	659.70	29 ₹ 24,650	-5.3 -4505.00	-	0 0	0 0	0 0
1 Dec	669.75	29 ₹ 24,650	-5.3 -4505.00	-	0 0	1 850	0 0
28 Nov	672.90	29 ₹ 24,650	-5.3 -4505.00	27.84	1 850	0 0	0 0
27 Nov	679.25	34.3 ₹ 29,155	0 0.00	1.19	0 0	0 0	0 0
26 Nov	688.40	34.3 ₹ 29,155	0 0.00	2.06	0 0	0 0	0 0
25 Nov	682.55	34.3 ₹ 29,155	0 0.00	1.60	0 0	0 0	0 0
12 Nov	739.85	34.3 ₹ 29,155	0 0.00	6.14	0 0	0 0	0 0
11 Nov	732.95	34.3 ₹ 29,155	0 0.00	5.64	0 0	0 0	0 0
7 Nov	733.25	34.3 ₹ 29,155	0 0.00	5.71	0 0	0 0	0 0
4 Nov	747.60	34.3 ₹ 29,155	0 0.00	6.67	0 0	0 0	0 0
31 Oct	736.65	34.3 ₹ 29,155	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 680 expiring on 27JAN2026

Delta for 680 PE is -0.57

Historical price for 680 PE is as follows

On 24 Dec CGPOWER was trading at 660.90. The strike last trading price was 30.85, which was 2.7 higher than the previous day. The implied volatity was 29.01, the open interest changed by 12 which increased total open position to 34

On 23 Dec CGPOWER was trading at 666.30. The strike last trading price was 28.15, which was 4.15 higher than the previous day. The implied volatity was 29.56, the open interest changed by 3 which increased total open position to 21

On 22 Dec CGPOWER was trading at 671.05. The strike last trading price was 24, which was -8.2 lower than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 17

On 19 Dec CGPOWER was trading at 671.60. The strike last trading price was 32.2, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 18 Dec CGPOWER was trading at 661.80. The strike last trading price was 32.2, which was 9.05 higher than the previous day. The implied volatity was 29.91, the open interest changed by 0 which decreased total open position to 17

On 17 Dec CGPOWER was trading at 670.40. The strike last trading price was 23.15, which was -6.85 lower than the previous day. The implied volatity was 22.71, the open interest changed by 9 which increased total open position to 16

On 16 Dec CGPOWER was trading at 673.05. The strike last trading price was 30, which was -1 lower than the previous day. The implied volatity was 32.21, the open interest changed by 3 which increased total open position to 5

On 15 Dec CGPOWER was trading at 670.15. The strike last trading price was 31, which was -4 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 31, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 31, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 31, which was -4 lower than the previous day. The implied volatity was 27.92, the open interest changed by 0 which decreased total open position to 2

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 35, which was 6 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 35, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 35, which was 6 higher than the previous day. The implied volatity was 31.38, the open interest changed by 0 which decreased total open position to 1

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 29, which was -5.3 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 29, which was -5.3 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 29, which was -5.3 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 29, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 29, which was -5.3 lower than the previous day. The implied volatity was 27.84, 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 34.3, which was 0 lower than the previous day. The implied volatity was 1.19, 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 34.3, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 34.3, which was 0 lower than the previous day. The implied volatity was 1.60, the open interest changed by 0 which decreased total open position to 0

On 12 Nov CGPOWER was trading at 739.85. The strike last trading price was 34.3, which was 0 lower than the previous day. The implied volatity was 6.14, 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 34.3, which was 0 lower than the previous day. The implied volatity was 5.64, the open interest changed by 0 which decreased total open position to 0

On 7 Nov CGPOWER was trading at 733.25. The strike last trading price was 34.3, which was 0 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0

On 4 Nov CGPOWER was trading at 747.60. The strike last trading price was 34.3, which was 0 lower than the previous day. The implied volatity was 6.67, the open interest changed by 0 which decreased total open position to 0

On 31 Oct CGPOWER was trading at 736.65. The strike last trading price was 34.3, 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

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