CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
27 Mar 2026 04:13 PM IST
| CGPOWER 30-MAR-2026 700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.08
Theta: -0.46
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Mar | 667.95 | 0.6 | -5.9 | 34.4 | 1,542 | -138 | 324 | |||||||||
| 25 Mar | 692.25 | 6.95 | 3.4 | 30.22 | 1,973 | -228 | 470 | |||||||||
| 24 Mar | 667.30 | 3.75 | -0.5 | 39.93 | 2,322 | -128 | 702 | |||||||||
| 23 Mar | 664.10 | 4.3 | -6.2 | 42.84 | 3,671 | 84 | 822 | |||||||||
| 20 Mar | 681.60 | 9.8 | -3.15 | 37.33 | 3,870 | 57 | 746 | |||||||||
| 19 Mar | 686.70 | 13.3 | -9.55 | 36.21 | 1,554 | 212 | 690 | |||||||||
| 18 Mar | 707.15 | 21.5 | -3.45 | 32.47 | 744 | 23 | 479 | |||||||||
| 17 Mar | 708.40 | 24.4 | -0.05 | 36.48 | 1,205 | -111 | 456 | |||||||||
| 16 Mar | 698.65 | 22.7 | -9.65 | 43.85 | 2,288 | 92 | 567 | |||||||||
| 13 Mar | 709.90 | 31.1 | -20.35 | 41.28 | 647 | 32 | 467 | |||||||||
| 12 Mar | 737.30 | 53 | 10.45 | 40.31 | 584 | 2 | 439 | |||||||||
| 11 Mar | 726.30 | 41.25 | -3.65 | 35.09 | 256 | -43 | 437 | |||||||||
| 10 Mar | 728.20 | 45.85 | 20.1 | 38.22 | 1,079 | -41 | 482 | |||||||||
| 9 Mar | 697.55 | 25.45 | -9.35 | 37.31 | 1,013 | 91 | 524 | |||||||||
| 6 Mar | 715.45 | 35.75 | 10.65 | 32.58 | 633 | -18 | 434 | |||||||||
| 5 Mar | 701.10 | 26 | 6.05 | 31.79 | 958 | -66 | 459 | |||||||||
| 4 Mar | 684.90 | 20.05 | -13.65 | 33.44 | 1,156 | 132 | 524 | |||||||||
| 2 Mar | 711.85 | 34.1 | -7.5 | 30.63 | 372 | -6 | 391 | |||||||||
| 27 Feb | 725.20 | 41.05 | -2.15 | 27.4 | 91 | -5 | 402 | |||||||||
| 26 Feb | 726.75 | 43.1 | 8.45 | 28.13 | 393 | 14 | 407 | |||||||||
| 25 Feb | 713.40 | 34.85 | -8.1 | 29.61 | 360 | -98 | 393 | |||||||||
| 24 Feb | 724.50 | 43.7 | 2 | 30.77 | 324 | -19 | 496 | |||||||||
| 23 Feb | 720.50 | 41.25 | 3.1 | 28.99 | 394 | -68 | 519 | |||||||||
| 20 Feb | 712.15 | 36.45 | 7.75 | 28.75 | 829 | 117 | 588 | |||||||||
| 19 Feb | 696.55 | 29 | -9.6 | 30.25 | 635 | 79 | 472 | |||||||||
| 18 Feb | 710.55 | 39.1 | 15.05 | 32.4 | 1,002 | 246 | 409 | |||||||||
| 17 Feb | 690.50 | 24 | -1 | 26.93 | 286 | -79 | 153 | |||||||||
| 16 Feb | 688.75 | 25.2 | 4.35 | 29.49 | 88 | 21 | 212 | |||||||||
| 13 Feb | 680.15 | 20.35 | -3 | 26.72 | 200 | 118 | 186 | |||||||||
| 12 Feb | 685.10 | 22.5 | -0.25 | 25.17 | 41 | 12 | 68 | |||||||||
| 11 Feb | 685.60 | 22.2 | -0.35 | 26.47 | 30 | -11 | 55 | |||||||||
| 10 Feb | 681.55 | 22.55 | -4.05 | 27.88 | 62 | -2 | 65 | |||||||||
| 9 Feb | 690.35 | 25.85 | 6.05 | 25.54 | 47 | 19 | 68 | |||||||||
| 6 Feb | 674.85 | 19.9 | -0.1 | 26.56 | 13 | -2 | 49 | |||||||||
| 5 Feb | 668.00 | 20 | 1 | 28.36 | 8 | 3 | 51 | |||||||||
| 4 Feb | 669.60 | 19 | 2.6 | 27.51 | 23 | 5 | 48 | |||||||||
| 3 Feb | 661.55 | 16.25 | 10 | 27.45 | 66 | 41 | 42 | |||||||||
| 2 Feb | 608.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 596.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 584.05 | 30.1 | 0 | 10.91 | 0 | 0 | 0 | |||||||||
| 29 Jan | 590.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 581.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 530.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 549.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 574.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 575.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 573.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 590.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 561.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 576.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 581.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 585.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 594.75 | 30.1 | 0 | 6.97 | 0 | 0 | 0 | |||||||||
| 8 Jan | 614.25 | 30.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 636.95 | 30.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Jan | 637.85 | 30.1 | 0 | 3.97 | 0 | 0 | 0 | |||||||||
| 5 Jan | 645.25 | 30.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 649.10 | 30.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 637.90 | 30.1 | 0 | 3.82 | 0 | 0 | 0 | |||||||||
| 31 Dec | 647.90 | 30.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Cg Power And Ind Sol Ltd - strike price 700 expiring on 30MAR2026
Delta for 700 CE is 0.07
Historical price for 700 CE is as follows
On 27 Mar CGPOWER was trading at 667.95. The strike last trading price was 0.6, which was -5.9 lower than the previous day. The implied volatity was 34.4, the open interest changed by -138 which decreased total open position to 324
On 25 Mar CGPOWER was trading at 692.25. The strike last trading price was 6.95, which was 3.4 higher than the previous day. The implied volatity was 30.22, the open interest changed by -228 which decreased total open position to 470
On 24 Mar CGPOWER was trading at 667.30. The strike last trading price was 3.75, which was -0.5 lower than the previous day. The implied volatity was 39.93, the open interest changed by -128 which decreased total open position to 702
On 23 Mar CGPOWER was trading at 664.10. The strike last trading price was 4.3, which was -6.2 lower than the previous day. The implied volatity was 42.84, the open interest changed by 84 which increased total open position to 822
On 20 Mar CGPOWER was trading at 681.60. The strike last trading price was 9.8, which was -3.15 lower than the previous day. The implied volatity was 37.33, the open interest changed by 57 which increased total open position to 746
On 19 Mar CGPOWER was trading at 686.70. The strike last trading price was 13.3, which was -9.55 lower than the previous day. The implied volatity was 36.21, the open interest changed by 212 which increased total open position to 690
On 18 Mar CGPOWER was trading at 707.15. The strike last trading price was 21.5, which was -3.45 lower than the previous day. The implied volatity was 32.47, the open interest changed by 23 which increased total open position to 479
On 17 Mar CGPOWER was trading at 708.40. The strike last trading price was 24.4, which was -0.05 lower than the previous day. The implied volatity was 36.48, the open interest changed by -111 which decreased total open position to 456
On 16 Mar CGPOWER was trading at 698.65. The strike last trading price was 22.7, which was -9.65 lower than the previous day. The implied volatity was 43.85, the open interest changed by 92 which increased total open position to 567
On 13 Mar CGPOWER was trading at 709.90. The strike last trading price was 31.1, which was -20.35 lower than the previous day. The implied volatity was 41.28, the open interest changed by 32 which increased total open position to 467
On 12 Mar CGPOWER was trading at 737.30. The strike last trading price was 53, which was 10.45 higher than the previous day. The implied volatity was 40.31, the open interest changed by 2 which increased total open position to 439
On 11 Mar CGPOWER was trading at 726.30. The strike last trading price was 41.25, which was -3.65 lower than the previous day. The implied volatity was 35.09, the open interest changed by -43 which decreased total open position to 437
On 10 Mar CGPOWER was trading at 728.20. The strike last trading price was 45.85, which was 20.1 higher than the previous day. The implied volatity was 38.22, the open interest changed by -41 which decreased total open position to 482
On 9 Mar CGPOWER was trading at 697.55. The strike last trading price was 25.45, which was -9.35 lower than the previous day. The implied volatity was 37.31, the open interest changed by 91 which increased total open position to 524
On 6 Mar CGPOWER was trading at 715.45. The strike last trading price was 35.75, which was 10.65 higher than the previous day. The implied volatity was 32.58, the open interest changed by -18 which decreased total open position to 434
On 5 Mar CGPOWER was trading at 701.10. The strike last trading price was 26, which was 6.05 higher than the previous day. The implied volatity was 31.79, the open interest changed by -66 which decreased total open position to 459
On 4 Mar CGPOWER was trading at 684.90. The strike last trading price was 20.05, which was -13.65 lower than the previous day. The implied volatity was 33.44, the open interest changed by 132 which increased total open position to 524
On 2 Mar CGPOWER was trading at 711.85. The strike last trading price was 34.1, which was -7.5 lower than the previous day. The implied volatity was 30.63, the open interest changed by -6 which decreased total open position to 391
On 27 Feb CGPOWER was trading at 725.20. The strike last trading price was 41.05, which was -2.15 lower than the previous day. The implied volatity was 27.4, the open interest changed by -5 which decreased total open position to 402
On 26 Feb CGPOWER was trading at 726.75. The strike last trading price was 43.1, which was 8.45 higher than the previous day. The implied volatity was 28.13, the open interest changed by 14 which increased total open position to 407
On 25 Feb CGPOWER was trading at 713.40. The strike last trading price was 34.85, which was -8.1 lower than the previous day. The implied volatity was 29.61, the open interest changed by -98 which decreased total open position to 393
On 24 Feb CGPOWER was trading at 724.50. The strike last trading price was 43.7, which was 2 higher than the previous day. The implied volatity was 30.77, the open interest changed by -19 which decreased total open position to 496
On 23 Feb CGPOWER was trading at 720.50. The strike last trading price was 41.25, which was 3.1 higher than the previous day. The implied volatity was 28.99, the open interest changed by -68 which decreased total open position to 519
On 20 Feb CGPOWER was trading at 712.15. The strike last trading price was 36.45, which was 7.75 higher than the previous day. The implied volatity was 28.75, the open interest changed by 117 which increased total open position to 588
On 19 Feb CGPOWER was trading at 696.55. The strike last trading price was 29, which was -9.6 lower than the previous day. The implied volatity was 30.25, the open interest changed by 79 which increased total open position to 472
On 18 Feb CGPOWER was trading at 710.55. The strike last trading price was 39.1, which was 15.05 higher than the previous day. The implied volatity was 32.4, the open interest changed by 246 which increased total open position to 409
On 17 Feb CGPOWER was trading at 690.50. The strike last trading price was 24, which was -1 lower than the previous day. The implied volatity was 26.93, the open interest changed by -79 which decreased total open position to 153
On 16 Feb CGPOWER was trading at 688.75. The strike last trading price was 25.2, which was 4.35 higher than the previous day. The implied volatity was 29.49, the open interest changed by 21 which increased total open position to 212
On 13 Feb CGPOWER was trading at 680.15. The strike last trading price was 20.35, which was -3 lower than the previous day. The implied volatity was 26.72, the open interest changed by 118 which increased total open position to 186
On 12 Feb CGPOWER was trading at 685.10. The strike last trading price was 22.5, which was -0.25 lower than the previous day. The implied volatity was 25.17, the open interest changed by 12 which increased total open position to 68
On 11 Feb CGPOWER was trading at 685.60. The strike last trading price was 22.2, which was -0.35 lower than the previous day. The implied volatity was 26.47, the open interest changed by -11 which decreased total open position to 55
On 10 Feb CGPOWER was trading at 681.55. The strike last trading price was 22.55, which was -4.05 lower than the previous day. The implied volatity was 27.88, the open interest changed by -2 which decreased total open position to 65
On 9 Feb CGPOWER was trading at 690.35. The strike last trading price was 25.85, which was 6.05 higher than the previous day. The implied volatity was 25.54, the open interest changed by 19 which increased total open position to 68
On 6 Feb CGPOWER was trading at 674.85. The strike last trading price was 19.9, which was -0.1 lower than the previous day. The implied volatity was 26.56, the open interest changed by -2 which decreased total open position to 49
On 5 Feb CGPOWER was trading at 668.00. The strike last trading price was 20, which was 1 higher than the previous day. The implied volatity was 28.36, the open interest changed by 3 which increased total open position to 51
On 4 Feb CGPOWER was trading at 669.60. The strike last trading price was 19, which was 2.6 higher than the previous day. The implied volatity was 27.51, the open interest changed by 5 which increased total open position to 48
On 3 Feb CGPOWER was trading at 661.55. The strike last trading price was 16.25, which was 10 higher than the previous day. The implied volatity was 27.45, the open interest changed by 41 which increased total open position to 42
On 2 Feb CGPOWER was trading at 608.35. 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 1 Feb CGPOWER was trading at 596.90. 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 30 Jan CGPOWER was trading at 584.05. The strike last trading price was 30.1, which was 0 lower than the previous day. The implied volatity was 10.91, the open interest changed by 0 which decreased total open position to 0
On 29 Jan CGPOWER was trading at 590.30. 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 28 Jan CGPOWER was trading at 581.95. 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 27 Jan CGPOWER was trading at 530.65. 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 23 Jan CGPOWER was trading at 549.10. 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 22 Jan CGPOWER was trading at 574.25. 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 21 Jan CGPOWER was trading at 575.30. 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 20 Jan CGPOWER was trading at 573.75. 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 19 Jan CGPOWER was trading at 590.00. 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 16 Jan CGPOWER was trading at 561.70. 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 14 Jan CGPOWER was trading at 576.90. 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 13 Jan CGPOWER was trading at 581.60. 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 12 Jan CGPOWER was trading at 585.80. 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 9 Jan CGPOWER was trading at 594.75. The strike last trading price was 30.1, which was 0 lower than the previous day. The implied volatity was 6.97, the open interest changed by 0 which decreased total open position to 0
On 8 Jan CGPOWER was trading at 614.25. The strike last trading price was 30.1, 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 Jan CGPOWER was trading at 636.95. The strike last trading price was 30.1, 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 Jan CGPOWER was trading at 637.85. The strike last trading price was 30.1, which was 0 lower than the previous day. The implied volatity was 3.97, 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 30.1, 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 30.1, 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 30.1, which was 0 lower than the previous day. The implied volatity was 3.82, 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 30.1, 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 30MAR2026 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.9
Vega: 0.11
Theta: -0.53
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Mar | 667.95 | 32.15 | 16.95 | 38.85 | 79 | -25 | 186 |
| 25 Mar | 692.25 | 15.25 | -20.1 | 36.26 | 955 | -480 | 211 |
| 24 Mar | 667.30 | 35.35 | -6.9 | 45.3 | 112 | -23 | 691 |
| 23 Mar | 664.10 | 43.05 | 15.15 | 55.93 | 353 | -129 | 717 |
| 20 Mar | 681.60 | 28.7 | 2.1 | 41.62 | 677 | -73 | 850 |
| 19 Mar | 686.70 | 25 | 9.6 | 42.16 | 592 | -100 | 928 |
| 18 Mar | 707.15 | 15.6 | -0.75 | 39.1 | 767 | 8 | 1,034 |
| 17 Mar | 708.40 | 16.65 | -7.15 | 39.83 | 702 | 4 | 1,022 |
| 16 Mar | 698.65 | 24.9 | 2.5 | 43.63 | 2,374 | 543 | 1,020 |
| 13 Mar | 709.90 | 22.8 | 11.65 | 46.58 | 1,351 | 51 | 483 |
| 12 Mar | 737.30 | 10.15 | -4.15 | 41.47 | 918 | -51 | 430 |
| 11 Mar | 726.30 | 14 | 0.95 | 41.01 | 629 | -4 | 482 |
| 10 Mar | 728.20 | 12.7 | -12.15 | 39.39 | 850 | 96 | 489 |
| 9 Mar | 697.55 | 25 | 8.05 | 38.39 | 535 | -14 | 391 |
| 6 Mar | 715.45 | 16.45 | -6.2 | 35.65 | 779 | 25 | 407 |
| 5 Mar | 701.10 | 22.9 | -10.75 | 35.07 | 176 | 2 | 380 |
| 4 Mar | 684.90 | 34.25 | 15.95 | 39.73 | 507 | -63 | 379 |
| 2 Mar | 711.85 | 18 | 5.35 | 33.65 | 617 | -81 | 441 |
| 27 Feb | 725.20 | 12.8 | -0.3 | 30.54 | 320 | -33 | 512 |
| 26 Feb | 726.75 | 12.95 | -4.5 | 30.94 | 747 | 121 | 550 |
| 25 Feb | 713.40 | 17.65 | 2.35 | 30.35 | 419 | 74 | 430 |
| 24 Feb | 724.50 | 15.35 | -2.95 | 31.97 | 236 | -9 | 358 |
| 23 Feb | 720.50 | 18.2 | -2.25 | 34.23 | 324 | 16 | 369 |
| 20 Feb | 712.15 | 20.7 | -7.15 | 32.26 | 396 | 74 | 354 |
| 19 Feb | 696.55 | 27.85 | 5.8 | 32.51 | 256 | 73 | 279 |
| 18 Feb | 710.55 | 23.2 | -7.8 | 33.37 | 293 | 170 | 206 |
| 17 Feb | 690.50 | 31 | -0.2 | 32.58 | 24 | 6 | 36 |
| 16 Feb | 688.75 | 31.4 | -5.8 | 31.05 | 24 | 10 | 29 |
| 13 Feb | 680.15 | 37.2 | -1.5 | - | 0 | 0 | 19 |
| 12 Feb | 685.10 | 37.2 | -1.5 | - | 0 | 0 | 19 |
| 11 Feb | 685.60 | 37.2 | -1.5 | 33.6 | 6 | 0 | 18 |
| 10 Feb | 681.55 | 38.7 | 6.85 | 33.29 | 9 | -1 | 18 |
| 9 Feb | 690.35 | 31.85 | -8.15 | 31.63 | 14 | -3 | 18 |
| 6 Feb | 674.85 | 40 | -9.95 | 30.41 | 7 | 2 | 20 |
| 5 Feb | 668.00 | 49.95 | 2.55 | 37.4 | 1 | 0 | 17 |
| 4 Feb | 669.60 | 47.4 | -1.75 | 33.98 | 24 | 15 | 17 |
| 3 Feb | 661.55 | 49.15 | -66.1 | 30.83 | 2 | 1 | 1 |
| 2 Feb | 608.35 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 596.90 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 584.05 | 115.25 | 36.55 | 46.02 | 2 | 1 | 1 |
| 29 Jan | 590.30 | - | - | - | 0 | 0 | 0 |
| 28 Jan | 581.95 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 530.65 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 549.10 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 574.25 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 575.30 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 573.75 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 590.00 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 561.70 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 576.90 | - | - | - | 0 | 0 | 0 |
| 13 Jan | 581.60 | - | - | - | 0 | 0 | 0 |
| 12 Jan | 585.80 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 594.75 | 78.7 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 614.25 | 78.7 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 636.95 | 78.7 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 637.85 | 78.7 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 645.25 | 78.7 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 649.10 | 78.7 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 637.90 | 78.7 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 647.90 | 78.7 | 0 | - | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 700 expiring on 30MAR2026
Delta for 700 PE is -0.9
Historical price for 700 PE is as follows
On 27 Mar CGPOWER was trading at 667.95. The strike last trading price was 32.15, which was 16.95 higher than the previous day. The implied volatity was 38.85, the open interest changed by -25 which decreased total open position to 186
On 25 Mar CGPOWER was trading at 692.25. The strike last trading price was 15.25, which was -20.1 lower than the previous day. The implied volatity was 36.26, the open interest changed by -480 which decreased total open position to 211
On 24 Mar CGPOWER was trading at 667.30. The strike last trading price was 35.35, which was -6.9 lower than the previous day. The implied volatity was 45.3, the open interest changed by -23 which decreased total open position to 691
On 23 Mar CGPOWER was trading at 664.10. The strike last trading price was 43.05, which was 15.15 higher than the previous day. The implied volatity was 55.93, the open interest changed by -129 which decreased total open position to 717
On 20 Mar CGPOWER was trading at 681.60. The strike last trading price was 28.7, which was 2.1 higher than the previous day. The implied volatity was 41.62, the open interest changed by -73 which decreased total open position to 850
On 19 Mar CGPOWER was trading at 686.70. The strike last trading price was 25, which was 9.6 higher than the previous day. The implied volatity was 42.16, the open interest changed by -100 which decreased total open position to 928
On 18 Mar CGPOWER was trading at 707.15. The strike last trading price was 15.6, which was -0.75 lower than the previous day. The implied volatity was 39.1, the open interest changed by 8 which increased total open position to 1034
On 17 Mar CGPOWER was trading at 708.40. The strike last trading price was 16.65, which was -7.15 lower than the previous day. The implied volatity was 39.83, the open interest changed by 4 which increased total open position to 1022
On 16 Mar CGPOWER was trading at 698.65. The strike last trading price was 24.9, which was 2.5 higher than the previous day. The implied volatity was 43.63, the open interest changed by 543 which increased total open position to 1020
On 13 Mar CGPOWER was trading at 709.90. The strike last trading price was 22.8, which was 11.65 higher than the previous day. The implied volatity was 46.58, the open interest changed by 51 which increased total open position to 483
On 12 Mar CGPOWER was trading at 737.30. The strike last trading price was 10.15, which was -4.15 lower than the previous day. The implied volatity was 41.47, the open interest changed by -51 which decreased total open position to 430
On 11 Mar CGPOWER was trading at 726.30. The strike last trading price was 14, which was 0.95 higher than the previous day. The implied volatity was 41.01, the open interest changed by -4 which decreased total open position to 482
On 10 Mar CGPOWER was trading at 728.20. The strike last trading price was 12.7, which was -12.15 lower than the previous day. The implied volatity was 39.39, the open interest changed by 96 which increased total open position to 489
On 9 Mar CGPOWER was trading at 697.55. The strike last trading price was 25, which was 8.05 higher than the previous day. The implied volatity was 38.39, the open interest changed by -14 which decreased total open position to 391
On 6 Mar CGPOWER was trading at 715.45. The strike last trading price was 16.45, which was -6.2 lower than the previous day. The implied volatity was 35.65, the open interest changed by 25 which increased total open position to 407
On 5 Mar CGPOWER was trading at 701.10. The strike last trading price was 22.9, which was -10.75 lower than the previous day. The implied volatity was 35.07, the open interest changed by 2 which increased total open position to 380
On 4 Mar CGPOWER was trading at 684.90. The strike last trading price was 34.25, which was 15.95 higher than the previous day. The implied volatity was 39.73, the open interest changed by -63 which decreased total open position to 379
On 2 Mar CGPOWER was trading at 711.85. The strike last trading price was 18, which was 5.35 higher than the previous day. The implied volatity was 33.65, the open interest changed by -81 which decreased total open position to 441
On 27 Feb CGPOWER was trading at 725.20. The strike last trading price was 12.8, which was -0.3 lower than the previous day. The implied volatity was 30.54, the open interest changed by -33 which decreased total open position to 512
On 26 Feb CGPOWER was trading at 726.75. The strike last trading price was 12.95, which was -4.5 lower than the previous day. The implied volatity was 30.94, the open interest changed by 121 which increased total open position to 550
On 25 Feb CGPOWER was trading at 713.40. The strike last trading price was 17.65, which was 2.35 higher than the previous day. The implied volatity was 30.35, the open interest changed by 74 which increased total open position to 430
On 24 Feb CGPOWER was trading at 724.50. The strike last trading price was 15.35, which was -2.95 lower than the previous day. The implied volatity was 31.97, the open interest changed by -9 which decreased total open position to 358
On 23 Feb CGPOWER was trading at 720.50. The strike last trading price was 18.2, which was -2.25 lower than the previous day. The implied volatity was 34.23, the open interest changed by 16 which increased total open position to 369
On 20 Feb CGPOWER was trading at 712.15. The strike last trading price was 20.7, which was -7.15 lower than the previous day. The implied volatity was 32.26, the open interest changed by 74 which increased total open position to 354
On 19 Feb CGPOWER was trading at 696.55. The strike last trading price was 27.85, which was 5.8 higher than the previous day. The implied volatity was 32.51, the open interest changed by 73 which increased total open position to 279
On 18 Feb CGPOWER was trading at 710.55. The strike last trading price was 23.2, which was -7.8 lower than the previous day. The implied volatity was 33.37, the open interest changed by 170 which increased total open position to 206
On 17 Feb CGPOWER was trading at 690.50. The strike last trading price was 31, which was -0.2 lower than the previous day. The implied volatity was 32.58, the open interest changed by 6 which increased total open position to 36
On 16 Feb CGPOWER was trading at 688.75. The strike last trading price was 31.4, which was -5.8 lower than the previous day. The implied volatity was 31.05, the open interest changed by 10 which increased total open position to 29
On 13 Feb CGPOWER was trading at 680.15. The strike last trading price was 37.2, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 12 Feb CGPOWER was trading at 685.10. The strike last trading price was 37.2, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 11 Feb CGPOWER was trading at 685.60. The strike last trading price was 37.2, which was -1.5 lower than the previous day. The implied volatity was 33.6, the open interest changed by 0 which decreased total open position to 18
On 10 Feb CGPOWER was trading at 681.55. The strike last trading price was 38.7, which was 6.85 higher than the previous day. The implied volatity was 33.29, the open interest changed by -1 which decreased total open position to 18
On 9 Feb CGPOWER was trading at 690.35. The strike last trading price was 31.85, which was -8.15 lower than the previous day. The implied volatity was 31.63, the open interest changed by -3 which decreased total open position to 18
On 6 Feb CGPOWER was trading at 674.85. The strike last trading price was 40, which was -9.95 lower than the previous day. The implied volatity was 30.41, the open interest changed by 2 which increased total open position to 20
On 5 Feb CGPOWER was trading at 668.00. The strike last trading price was 49.95, which was 2.55 higher than the previous day. The implied volatity was 37.4, the open interest changed by 0 which decreased total open position to 17
On 4 Feb CGPOWER was trading at 669.60. The strike last trading price was 47.4, which was -1.75 lower than the previous day. The implied volatity was 33.98, the open interest changed by 15 which increased total open position to 17
On 3 Feb CGPOWER was trading at 661.55. The strike last trading price was 49.15, which was -66.1 lower than the previous day. The implied volatity was 30.83, the open interest changed by 1 which increased total open position to 1
On 2 Feb CGPOWER was trading at 608.35. 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 1 Feb CGPOWER was trading at 596.90. 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 30 Jan CGPOWER was trading at 584.05. The strike last trading price was 115.25, which was 36.55 higher than the previous day. The implied volatity was 46.02, the open interest changed by 1 which increased total open position to 1
On 29 Jan CGPOWER was trading at 590.30. 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 28 Jan CGPOWER was trading at 581.95. 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 27 Jan CGPOWER was trading at 530.65. 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 23 Jan CGPOWER was trading at 549.10. 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 22 Jan CGPOWER was trading at 574.25. 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 21 Jan CGPOWER was trading at 575.30. 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 20 Jan CGPOWER was trading at 573.75. 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 19 Jan CGPOWER was trading at 590.00. 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 16 Jan CGPOWER was trading at 561.70. 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 14 Jan CGPOWER was trading at 576.90. 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 13 Jan CGPOWER was trading at 581.60. 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 12 Jan CGPOWER was trading at 585.80. 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 9 Jan CGPOWER was trading at 594.75. The strike last trading price was 78.7, 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 8 Jan CGPOWER was trading at 614.25. The strike last trading price was 78.7, 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 7 Jan CGPOWER was trading at 636.95. The strike last trading price was 78.7, 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 6 Jan CGPOWER was trading at 637.85. The strike last trading price was 78.7, 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 5 Jan CGPOWER was trading at 645.25. The strike last trading price was 78.7, 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 2 Jan CGPOWER was trading at 649.10. The strike last trading price was 78.7, 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 1 Jan CGPOWER was trading at 637.90. The strike last trading price was 78.7, 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 31 Dec CGPOWER was trading at 647.90. The strike last trading price was 78.7, 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
