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 690 CE
Delta: 0.29 Vega: 0.51 Theta: -0.40 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	6.6 ₹ 5,610	0.15 127.50	24.81	397 3,37,450	-15 -12,750	751 6,38,350
11 Dec	666.50	6.5 ₹ 5,525	-0.55 -467.50	24.09	221 1,87,850	9 7,650	767 6,51,950
10 Dec	665.45	6.65 ₹ 5,652.5	-1.35 -1147.50	24.18	1,098 9,33,300	13 11,050	758 6,44,300
9 Dec	667.80	8.4 ₹ 7,140	4.6 3910.00	23.25	770 6,54,500	-44 -37,400	736 6,25,600
8 Dec	647.15	3.75 ₹ 3,187.5	-2.9 -2465.00	25.67	526 4,47,100	21 17,850	773 6,57,050
5 Dec	661.35	6.9 ₹ 5,865	-0.85 -722.50	21.64	338 2,87,300	16 13,600	755 6,41,750
4 Dec	662.35	7.5 ₹ 6,375	-1.45 -1232.50	23.28	183 1,55,550	-13 -11,050	739 6,28,150
3 Dec	664.20	9.05 ₹ 7,692.5	0.6 510.00	23.45	461 3,91,850	5 4,250	756 6,42,600
2 Dec	659.70	8.65 ₹ 7,352.5	-3.45 -2932.50	25.30	442 3,75,700	72 61,200	748 6,35,800

1 Dec	669.75	11.7 ₹ 9,945	-1.75 -1487.50	24.34	274 2,32,900	33 28,050	672 5,71,200
28 Nov	672.90	13.3 ₹ 11,305	-3.7 -3145.00	23.73	531 4,51,350	126 1,07,100	643 5,46,550
27 Nov	679.25	16.5 ₹ 14,025	-5.9 -5015.00	23.00	669 5,68,650	148 1,25,800	526 4,47,100
26 Nov	688.40	22.05 ₹ 18,742.5	2.3 1955.00	24.18	1,448 12,30,800	202 1,71,700	378 3,21,300
25 Nov	682.55	19.95 ₹ 16,957.5	-0.8 -680.00	24.25	351 2,98,350	55 46,750	173 1,47,050
24 Nov	683.00	19.45 ₹ 16,532.5	-50.8 -43180.00	23.93	273 2,32,050	106 90,100	106 90,100
21 Nov	710.20	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0
20 Nov	721.25	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0
19 Nov	724.10	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0
18 Nov	733.75	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0
17 Nov	749.75	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0
14 Nov	743.50	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0
13 Nov	745.20	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0
12 Nov	739.85	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0
11 Nov	732.95	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0
10 Nov	738.15	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0
7 Nov	733.25	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0
6 Nov	732.70	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0
4 Nov	747.60	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0
3 Nov	745.35	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0
31 Oct	736.65	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0
30 Oct	734.70	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0
29 Oct	748.60	70.25 ₹ 59,712.5	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 690 expiring on 30DEC2025

Delta for 690 CE is 0.29

Historical price for 690 CE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 6.6, which was 0.15 higher than the previous day. The implied volatity was 24.81, the open interest changed by -15 which decreased total open position to 751

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 6.5, which was -0.55 lower than the previous day. The implied volatity was 24.09, the open interest changed by 9 which increased total open position to 767

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 6.65, which was -1.35 lower than the previous day. The implied volatity was 24.18, the open interest changed by 13 which increased total open position to 758

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 8.4, which was 4.6 higher than the previous day. The implied volatity was 23.25, the open interest changed by -44 which decreased total open position to 736

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 3.75, which was -2.9 lower than the previous day. The implied volatity was 25.67, the open interest changed by 21 which increased total open position to 773

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 6.9, which was -0.85 lower than the previous day. The implied volatity was 21.64, the open interest changed by 16 which increased total open position to 755

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 7.5, which was -1.45 lower than the previous day. The implied volatity was 23.28, the open interest changed by -13 which decreased total open position to 739

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 9.05, which was 0.6 higher than the previous day. The implied volatity was 23.45, the open interest changed by 5 which increased total open position to 756

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 8.65, which was -3.45 lower than the previous day. The implied volatity was 25.30, the open interest changed by 72 which increased total open position to 748

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 11.7, which was -1.75 lower than the previous day. The implied volatity was 24.34, the open interest changed by 33 which increased total open position to 672

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 13.3, which was -3.7 lower than the previous day. The implied volatity was 23.73, the open interest changed by 126 which increased total open position to 643

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 16.5, which was -5.9 lower than the previous day. The implied volatity was 23.00, the open interest changed by 148 which increased total open position to 526

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 22.05, which was 2.3 higher than the previous day. The implied volatity was 24.18, the open interest changed by 202 which increased total open position to 378

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 19.95, which was -0.8 lower than the previous day. The implied volatity was 24.25, the open interest changed by 55 which increased total open position to 173

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 19.45, which was -50.8 lower than the previous day. The implied volatity was 23.93, the open interest changed by 106 which increased total open position to 106

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 70.25, 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 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 70.25, 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 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 70.25, 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 18 Nov CGPOWER was trading at 733.75. The strike last trading price was 70.25, 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 17 Nov CGPOWER was trading at 749.75. The strike last trading price was 70.25, 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 14 Nov CGPOWER was trading at 743.50. The strike last trading price was 70.25, 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 13 Nov CGPOWER was trading at 745.20. The strike last trading price was 70.25, 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 12 Nov CGPOWER was trading at 739.85. The strike last trading price was 70.25, 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 11 Nov CGPOWER was trading at 732.95. The strike last trading price was 70.25, 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 10 Nov CGPOWER was trading at 738.15. The strike last trading price was 70.25, 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 7 Nov CGPOWER was trading at 733.25. The strike last trading price was 70.25, 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 6 Nov CGPOWER was trading at 732.70. The strike last trading price was 70.25, 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 4 Nov CGPOWER was trading at 747.60. The strike last trading price was 70.25, 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 3 Nov CGPOWER was trading at 745.35. The strike last trading price was 70.25, 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 31 Oct CGPOWER was trading at 736.65. The strike last trading price was 70.25, 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 30 Oct CGPOWER was trading at 734.70. The strike last trading price was 70.25, 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 29 Oct CGPOWER was trading at 748.60. The strike last trading price was 70.25, 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 30DEC2025 690 PE
Delta: -0.71 Vega: 0.50 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	27.5 ₹ 23,375	-2.05 -1742.50	24.21	31 26,350	9 7,650	403 3,42,550
11 Dec	666.50	30.95 ₹ 26,307.5	3.05 2592.50	-	0 0	0 0	394 3,34,900
10 Dec	665.45	30.95 ₹ 26,307.5	3.05 2592.50	28.07	79 67,150	3 2,550	395 3,35,750
9 Dec	667.80	27.9 ₹ 23,715	-16.85 -14322.50	28.98	81 68,850	-45 -38,250	392 3,33,200
8 Dec	647.15	44.9 ₹ 38,165	13.3 11305.00	27.55	54 45,900	-12 -10,200	438 3,72,300
5 Dec	661.35	30.5 ₹ 25,925	-1.05 -892.50	25.38	12 10,200	-4 -3,400	451 3,83,350
4 Dec	662.35	31.55 ₹ 26,817.5	0.2 170.00	24.17	5 4,250	1 850	455 3,86,750
3 Dec	664.20	30.4 ₹ 25,840	-4.5 -3825.00	25.76	64 54,400	-4 -3,400	454 3,85,900
2 Dec	659.70	34.95 ₹ 29,707.5	7.55 6417.50	26.19	60 51,000	-3 -2,550	456 3,87,600
1 Dec	669.75	28.2 ₹ 23,970	1.95 1657.50	25.40	53 45,050	8 6,800	459 3,90,150
28 Nov	672.90	26.45 ₹ 22,482.5	3.55 3017.50	24.28	105 89,250	5 4,250	453 3,85,050
27 Nov	679.25	22.85 ₹ 19,422.5	4.2 3570.00	25.11	211 1,79,350	33 28,050	448 3,80,800
26 Nov	688.40	18.75 ₹ 15,937.5	-4 -3400.00	24.60	475 4,03,750	187 1,58,950	414 3,51,900
25 Nov	682.55	22.45 ₹ 19,082.5	-1 -850.00	26.01	121 1,02,850	42 35,700	224 1,90,400
24 Nov	683.00	24 ₹ 20,400	10.7 9095.00	26.88	475 4,03,750	42 35,700	184 1,56,400
21 Nov	710.20	13.3 ₹ 11,305	3.8 3230.00	26.92	49 41,650	12 10,200	141 1,19,850
20 Nov	721.25	9.5 ₹ 8,075	-0.75 -637.50	26.26	112 95,200	70 59,500	128 1,08,800
19 Nov	724.10	10.25 ₹ 8,712.5	2.75 2337.50	27.06	32 27,200	13 11,050	57 48,450
18 Nov	733.75	7.5 ₹ 6,375	1.35 1147.50	26.30	31 26,350	19 16,150	44 37,400
17 Nov	749.75	6.15 ₹ 5,227.5	-0.95 -807.50	28.28	2 1,700	1 850	24 20,400
14 Nov	743.50	7.1 ₹ 6,035	-0.25 -212.50	27.70	2 1,700	0 0	23 19,550
13 Nov	745.20	7.35 ₹ 6,247.5	-2.65 -2252.50	28.39	22 18,700	17 14,450	18 15,300
12 Nov	739.85	10 ₹ 8,500	-20.5 -17425.00	29.75	1 850	0 0	0 0
11 Nov	732.95	30.5 ₹ 25,925	0 0.00	5.42	0 0	0 0	0 0
10 Nov	738.15	30.5 ₹ 25,925	0 0.00	6.04	0 0	0 0	0 0
7 Nov	733.25	30.5 ₹ 25,925	0 0.00	5.48	0 0	0 0	0 0
6 Nov	732.70	30.5 ₹ 25,925	0 0.00	5.15	0 0	0 0	0 0
4 Nov	747.60	30.5 ₹ 25,925	0 0.00	6.61	0 0	0 0	0 0
3 Nov	745.35	30.5 ₹ 25,925	0 0.00	6.32	0 0	0 0	0 0
31 Oct	736.65	30.5 ₹ 25,925	0 0.00	-	0 0	0 0	0 0
30 Oct	734.70	30.5 ₹ 25,925	0 0.00	5.27	0 0	0 0	0 0
29 Oct	748.60	30.5 ₹ 25,925	0 0.00	6.84	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 690 expiring on 30DEC2025

Delta for 690 PE is -0.71

Historical price for 690 PE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 27.5, which was -2.05 lower than the previous day. The implied volatity was 24.21, the open interest changed by 9 which increased total open position to 403

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 30.95, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 394

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 30.95, which was 3.05 higher than the previous day. The implied volatity was 28.07, the open interest changed by 3 which increased total open position to 395

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 27.9, which was -16.85 lower than the previous day. The implied volatity was 28.98, the open interest changed by -45 which decreased total open position to 392

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 44.9, which was 13.3 higher than the previous day. The implied volatity was 27.55, the open interest changed by -12 which decreased total open position to 438

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 30.5, which was -1.05 lower than the previous day. The implied volatity was 25.38, the open interest changed by -4 which decreased total open position to 451

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 31.55, which was 0.2 higher than the previous day. The implied volatity was 24.17, the open interest changed by 1 which increased total open position to 455

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 30.4, which was -4.5 lower than the previous day. The implied volatity was 25.76, the open interest changed by -4 which decreased total open position to 454

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 34.95, which was 7.55 higher than the previous day. The implied volatity was 26.19, the open interest changed by -3 which decreased total open position to 456

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 28.2, which was 1.95 higher than the previous day. The implied volatity was 25.40, the open interest changed by 8 which increased total open position to 459

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 26.45, which was 3.55 higher than the previous day. The implied volatity was 24.28, the open interest changed by 5 which increased total open position to 453

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 22.85, which was 4.2 higher than the previous day. The implied volatity was 25.11, the open interest changed by 33 which increased total open position to 448

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 18.75, which was -4 lower than the previous day. The implied volatity was 24.60, the open interest changed by 187 which increased total open position to 414

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 22.45, which was -1 lower than the previous day. The implied volatity was 26.01, the open interest changed by 42 which increased total open position to 224

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 24, which was 10.7 higher than the previous day. The implied volatity was 26.88, the open interest changed by 42 which increased total open position to 184

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 13.3, which was 3.8 higher than the previous day. The implied volatity was 26.92, the open interest changed by 12 which increased total open position to 141

On 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 9.5, which was -0.75 lower than the previous day. The implied volatity was 26.26, the open interest changed by 70 which increased total open position to 128

On 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 10.25, which was 2.75 higher than the previous day. The implied volatity was 27.06, the open interest changed by 13 which increased total open position to 57

On 18 Nov CGPOWER was trading at 733.75. The strike last trading price was 7.5, which was 1.35 higher than the previous day. The implied volatity was 26.30, the open interest changed by 19 which increased total open position to 44

On 17 Nov CGPOWER was trading at 749.75. The strike last trading price was 6.15, which was -0.95 lower than the previous day. The implied volatity was 28.28, the open interest changed by 1 which increased total open position to 24

On 14 Nov CGPOWER was trading at 743.50. The strike last trading price was 7.1, which was -0.25 lower than the previous day. The implied volatity was 27.70, the open interest changed by 0 which decreased total open position to 23

On 13 Nov CGPOWER was trading at 745.20. The strike last trading price was 7.35, which was -2.65 lower than the previous day. The implied volatity was 28.39, the open interest changed by 17 which increased total open position to 18

On 12 Nov CGPOWER was trading at 739.85. The strike last trading price was 10, which was -20.5 lower than the previous day. The implied volatity was 29.75, 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 30.5, which was 0 lower than the previous day. The implied volatity was 5.42, 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 30.5, which was 0 lower than the previous day. The implied volatity was 6.04, 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 30.5, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0

On 6 Nov CGPOWER was trading at 732.70. The strike last trading price was 30.5, which was 0 lower than the previous day. The implied volatity was 5.15, 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 30.5, which was 0 lower than the previous day. The implied volatity was 6.61, the open interest changed by 0 which decreased total open position to 0

On 3 Nov CGPOWER was trading at 745.35. The strike last trading price was 30.5, which was 0 lower than the previous day. The implied volatity was 6.32, 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 30.5, 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 Oct CGPOWER was trading at 734.70. The strike last trading price was 30.5, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0

On 29 Oct CGPOWER was trading at 748.60. The strike last trading price was 30.5, which was 0 lower than the previous day. The implied volatity was 6.84, 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