CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
25 Feb 2026 02:28 PM IST
| CGPOWER 30-MAR-2026 700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.78
Theta: -0.44
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 715.95 | 35.3 | -7.65 | 26.83 | 337 | -90 | 401 | |||||||||
| 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 0.66
Historical price for 700 CE is as follows
On 25 Feb CGPOWER was trading at 715.95. The strike last trading price was 35.3, which was -7.65 lower than the previous day. The implied volatity was 26.83, the open interest changed by -90 which decreased total open position to 401
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: -0.36
Vega: 0.8
Theta: -0.31
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 715.95 | 17.5 | 2.2 | 32 | 352 | 67 | 423 |
| 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 -0.36
Historical price for 700 PE is as follows
On 25 Feb CGPOWER was trading at 715.95. The strike last trading price was 17.5, which was 2.2 higher than the previous day. The implied volatity was 32, the open interest changed by 67 which increased total open position to 423
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
