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 710 CE
Delta: 0.16 Vega: 0.35 Theta: -0.28 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	3 ₹ 2,550	-0.1 -85.00	25.60	87 73,950	12 10,200	579 4,92,150
11 Dec	666.50	3.05 ₹ 2,592.5	-0.45 -382.50	25.37	136 1,15,600	-3 -2,550	566 4,81,100
10 Dec	665.45	3.15 ₹ 2,677.5	-0.85 -722.50	25.32	360 3,06,000	0 0	571 4,85,350
9 Dec	667.80	4.1 ₹ 3,485	2.05 1742.50	24.41	308 2,61,800	-20 -17,000	578 4,91,300
8 Dec	647.15	2 ₹ 1,700	-1.15 -977.50	27.57	326 2,77,100	-27 -22,950	597 5,07,450
5 Dec	661.35	3.2 ₹ 2,720	-0.55 -467.50	22.45	363 3,08,550	182 1,54,700	623 5,29,550

4 Dec	662.35	3.75 ₹ 3,187.5	-0.9 -765.00	24.10	52 44,200	16 13,600	441 3,74,850
3 Dec	664.20	4.7 ₹ 3,995	0.35 297.50	24.22	483 4,10,550	139 1,18,150	426 3,62,100
2 Dec	659.70	4.5 ₹ 3,825	-1.95 -1657.50	25.64	228 1,93,800	27 22,950	288 2,44,800
1 Dec	669.75	6.15 ₹ 5,227.5	-1.35 -1147.50	24.40	115 97,750	2 1,700	262 2,22,700
28 Nov	672.90	7.35 ₹ 6,247.5	-2.5 -2125.00	23.95	290 2,46,500	26 22,100	261 2,21,850
27 Nov	679.25	9.5 ₹ 8,075	-3.95 -3357.50	23.36	275 2,33,750	41 34,850	235 1,99,750
26 Nov	688.40	13.1 ₹ 11,135	1.05 892.50	23.82	211 1,79,350	9 7,650	194 1,64,900
25 Nov	682.55	11.7 ₹ 9,945	-1.3 -1105.00	23.90	190 1,61,500	35 29,750	182 1,54,700
24 Nov	683.00	12.15 ₹ 10,327.5	-12.85 -10922.50	24.58	236 2,00,600	95 80,750	149 1,26,650
21 Nov	710.20	24 ₹ 20,400	-9.45 -8032.50	22.00	78 66,300	39 33,150	52 44,200
20 Nov	721.25	32.95 ₹ 28,007.5	-26.1 -22185.00	23.01	24 20,400	12 10,200	12 10,200
19 Nov	724.10	59.05 ₹ 50,192.5	0 0.00	-	0 0	0 0	0 0
18 Nov	733.75	59.05 ₹ 50,192.5	0 0.00	-	0 0	0 0	0 0
17 Nov	749.75	59.05 ₹ 50,192.5	0 0.00	-	0 0	0 0	0 0
14 Nov	743.50	59.05 ₹ 50,192.5	0 0.00	-	0 0	0 0	0 0
13 Nov	745.20	59.05 ₹ 50,192.5	0 0.00	-	0 0	0 0	0 0
12 Nov	739.85	59.05 ₹ 50,192.5	0 0.00	-	0 0	0 0	0 0
11 Nov	732.95	59.05 ₹ 50,192.5	0 0.00	-	0 0	0 0	0 0
10 Nov	738.15	59.05 ₹ 50,192.5	0 0.00	-	0 0	0 0	0 0
7 Nov	733.25	59.05 ₹ 50,192.5	0 0.00	-	0 0	0 0	0 0
6 Nov	732.70	59.05 ₹ 50,192.5	0 0.00	-	0 0	0 0	0 0
4 Nov	747.60	59.05 ₹ 50,192.5	0 0.00	-	0 0	0 0	0 0
3 Nov	745.35	59.05 ₹ 50,192.5	0 0.00	-	0 0	0 0	0 0
31 Oct	736.65	59.05 ₹ 50,192.5	0 0.00	-	0 0	0 0	0 0
30 Oct	734.70	59.05 ₹ 50,192.5	0 0.00	-	0 0	0 0	0 0
29 Oct	748.60	59.05 ₹ 50,192.5	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 710 expiring on 30DEC2025

Delta for 710 CE is 0.16

Historical price for 710 CE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 3, which was -0.1 lower than the previous day. The implied volatity was 25.60, the open interest changed by 12 which increased total open position to 579

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 3.05, which was -0.45 lower than the previous day. The implied volatity was 25.37, the open interest changed by -3 which decreased total open position to 566

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 3.15, which was -0.85 lower than the previous day. The implied volatity was 25.32, the open interest changed by 0 which decreased total open position to 571

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 4.1, which was 2.05 higher than the previous day. The implied volatity was 24.41, the open interest changed by -20 which decreased total open position to 578

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 2, which was -1.15 lower than the previous day. The implied volatity was 27.57, the open interest changed by -27 which decreased total open position to 597

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 3.2, which was -0.55 lower than the previous day. The implied volatity was 22.45, the open interest changed by 182 which increased total open position to 623

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 3.75, which was -0.9 lower than the previous day. The implied volatity was 24.10, the open interest changed by 16 which increased total open position to 441

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 4.7, which was 0.35 higher than the previous day. The implied volatity was 24.22, the open interest changed by 139 which increased total open position to 426

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 4.5, which was -1.95 lower than the previous day. The implied volatity was 25.64, the open interest changed by 27 which increased total open position to 288

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 6.15, which was -1.35 lower than the previous day. The implied volatity was 24.40, the open interest changed by 2 which increased total open position to 262

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 7.35, which was -2.5 lower than the previous day. The implied volatity was 23.95, the open interest changed by 26 which increased total open position to 261

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 9.5, which was -3.95 lower than the previous day. The implied volatity was 23.36, the open interest changed by 41 which increased total open position to 235

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 13.1, which was 1.05 higher than the previous day. The implied volatity was 23.82, the open interest changed by 9 which increased total open position to 194

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 11.7, which was -1.3 lower than the previous day. The implied volatity was 23.90, the open interest changed by 35 which increased total open position to 182

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 12.15, which was -12.85 lower than the previous day. The implied volatity was 24.58, the open interest changed by 95 which increased total open position to 149

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 24, which was -9.45 lower than the previous day. The implied volatity was 22.00, the open interest changed by 39 which increased total open position to 52

On 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 32.95, which was -26.1 lower than the previous day. The implied volatity was 23.01, the open interest changed by 12 which increased total open position to 12

On 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 59.05, 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 18 Nov CGPOWER was trading at 733.75. The strike last trading price was 59.05, 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 17 Nov CGPOWER was trading at 749.75. The strike last trading price was 59.05, 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 14 Nov CGPOWER was trading at 743.50. The strike last trading price was 59.05, 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 13 Nov CGPOWER was trading at 745.20. The strike last trading price was 59.05, 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 59.05, 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 11 Nov CGPOWER was trading at 732.95. The strike last trading price was 59.05, 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 10 Nov CGPOWER was trading at 738.15. The strike last trading price was 59.05, 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 7 Nov CGPOWER was trading at 733.25. The strike last trading price was 59.05, 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 6 Nov CGPOWER was trading at 732.70. The strike last trading price was 59.05, 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 4 Nov CGPOWER was trading at 747.60. The strike last trading price was 59.05, 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 3 Nov CGPOWER was trading at 745.35. The strike last trading price was 59.05, 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 31 Oct CGPOWER was trading at 736.65. The strike last trading price was 59.05, 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 30 Oct CGPOWER was trading at 734.70. The strike last trading price was 59.05, 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 29 Oct CGPOWER was trading at 748.60. The strike last trading price was 59.05, 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

CGPOWER 30DEC2025 710 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	46.7 ₹ 39,695	1.45 1232.50	-	0 0	0 0	156 1,32,600
11 Dec	666.50	46.7 ₹ 39,695	1.45 1232.50	-	0 0	0 0	156 1,32,600
10 Dec	665.45	46.7 ₹ 39,695	1.45 1232.50	29.01	100 85,000	-18 -15,300	156 1,32,600
9 Dec	667.80	45.25 ₹ 38,462.5	-21 -17850.00	34.88	28 23,800	-5 -4,250	175 1,48,750
8 Dec	647.15	66.25 ₹ 56,312.5	18.1 15385.00	38.76	16 13,600	1 850	182 1,54,700
5 Dec	661.35	48.15 ₹ 40,927.5	0.7 595.00	30.27	2 1,700	0 0	182 1,54,700
4 Dec	662.35	47.45 ₹ 40,332.5	1.2 1020.00	24.85	9 7,650	0 0	182 1,54,700
3 Dec	664.20	45.65 ₹ 38,802.5	-4.65 -3952.50	26.67	33 28,050	2 1,700	181 1,53,850
2 Dec	659.70	49.65 ₹ 42,202.5	10.55 8967.50	24.75	32 27,200	8 6,800	179 1,52,150
1 Dec	669.75	39.1 ₹ 33,235	3.85 3272.50	-	0 0	3 2,550	0 0
28 Nov	672.90	39.1 ₹ 33,235	3.85 3272.50	22.70	20 17,000	4 3,400	172 1,46,200
27 Nov	679.25	35.85 ₹ 30,472.5	6.4 5440.00	25.72	39 33,150	11 9,350	169 1,43,650
26 Nov	688.40	30.1 ₹ 25,585	-4.25 -3612.50	24.85	43 36,550	7 5,950	158 1,34,300
25 Nov	682.55	34.95 ₹ 29,707.5	0.4 340.00	26.95	28 23,800	7 5,950	151 1,28,350
24 Nov	683.00	36.05 ₹ 30,642.5	14.4 12240.00	27.16	107 90,950	34 28,900	144 1,22,400
21 Nov	710.20	21.65 ₹ 18,402.5	4.65 3952.50	27.20	24 20,400	7 5,950	110 93,500
20 Nov	721.25	17 ₹ 14,450	1.15 977.50	27.33	4 3,400	0 0	102 86,700
19 Nov	724.10	15.85 ₹ 13,472.5	1.85 1572.50	25.90	27 22,950	9 7,650	101 85,850
18 Nov	733.75	14 ₹ 11,900	5 4250.00	27.53	29 24,650	6 5,100	92 78,200
17 Nov	749.75	9 ₹ 7,650	-2 -1700.00	26.45	88 74,800	68 57,800	69 58,650
14 Nov	743.50	11 ₹ 9,350	-28.1 -23885.00	26.64	1 850	0 0	0 0
13 Nov	745.20	39.1 ₹ 33,235	0 0.00	4.82	0 0	0 0	0 0
12 Nov	739.85	39.1 ₹ 33,235	0 0.00	4.03	0 0	0 0	0 0
11 Nov	732.95	39.1 ₹ 33,235	0 0.00	3.37	0 0	0 0	0 0
10 Nov	738.15	39.1 ₹ 33,235	0 0.00	4.04	0 0	0 0	0 0
7 Nov	733.25	39.1 ₹ 33,235	0 0.00	3.59	0 0	0 0	0 0
6 Nov	732.70	39.1 ₹ 33,235	0 0.00	3.19	0 0	0 0	0 0
4 Nov	747.60	39.1 ₹ 33,235	0 0.00	4.76	0 0	0 0	0 0
3 Nov	745.35	39.1 ₹ 33,235	0 0.00	4.47	0 0	0 0	0 0
31 Oct	736.65	39.1 ₹ 33,235	0 0.00	-	0 0	0 0	0 0
30 Oct	734.70	39.1 ₹ 33,235	0 0.00	3.39	0 0	0 0	0 0
29 Oct	748.60	39.1 ₹ 33,235	0 0.00	5.09	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 710 expiring on 30DEC2025

Delta for 710 PE is -

Historical price for 710 PE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 46.7, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 46.7, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 46.7, which was 1.45 higher than the previous day. The implied volatity was 29.01, the open interest changed by -18 which decreased total open position to 156

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 45.25, which was -21 lower than the previous day. The implied volatity was 34.88, the open interest changed by -5 which decreased total open position to 175

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 66.25, which was 18.1 higher than the previous day. The implied volatity was 38.76, the open interest changed by 1 which increased total open position to 182

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 48.15, which was 0.7 higher than the previous day. The implied volatity was 30.27, the open interest changed by 0 which decreased total open position to 182

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 47.45, which was 1.2 higher than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 182

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 45.65, which was -4.65 lower than the previous day. The implied volatity was 26.67, the open interest changed by 2 which increased total open position to 181

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 49.65, which was 10.55 higher than the previous day. The implied volatity was 24.75, the open interest changed by 8 which increased total open position to 179

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 39.1, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 39.1, which was 3.85 higher than the previous day. The implied volatity was 22.70, the open interest changed by 4 which increased total open position to 172

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 35.85, which was 6.4 higher than the previous day. The implied volatity was 25.72, the open interest changed by 11 which increased total open position to 169

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 30.1, which was -4.25 lower than the previous day. The implied volatity was 24.85, the open interest changed by 7 which increased total open position to 158

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 34.95, which was 0.4 higher than the previous day. The implied volatity was 26.95, the open interest changed by 7 which increased total open position to 151

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 36.05, which was 14.4 higher than the previous day. The implied volatity was 27.16, the open interest changed by 34 which increased total open position to 144

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 21.65, which was 4.65 higher than the previous day. The implied volatity was 27.20, the open interest changed by 7 which increased total open position to 110

On 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 17, which was 1.15 higher than the previous day. The implied volatity was 27.33, the open interest changed by 0 which decreased total open position to 102

On 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 15.85, which was 1.85 higher than the previous day. The implied volatity was 25.90, the open interest changed by 9 which increased total open position to 101

On 18 Nov CGPOWER was trading at 733.75. The strike last trading price was 14, which was 5 higher than the previous day. The implied volatity was 27.53, the open interest changed by 6 which increased total open position to 92

On 17 Nov CGPOWER was trading at 749.75. The strike last trading price was 9, which was -2 lower than the previous day. The implied volatity was 26.45, the open interest changed by 68 which increased total open position to 69

On 14 Nov CGPOWER was trading at 743.50. The strike last trading price was 11, which was -28.1 lower than the previous day. The implied volatity was 26.64, 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 39.1, which was 0 lower than the previous day. The implied volatity was 4.82, 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 39.1, which was 0 lower than the previous day. The implied volatity was 4.03, 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 39.1, which was 0 lower than the previous day. The implied volatity was 3.37, 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 39.1, which was 0 lower than the previous day. The implied volatity was 4.04, 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 39.1, which was 0 lower than the previous day. The implied volatity was 3.59, 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 39.1, which was 0 lower than the previous day. The implied volatity was 3.19, 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 39.1, which was 0 lower than the previous day. The implied volatity was 4.76, 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 39.1, which was 0 lower than the previous day. The implied volatity was 4.47, 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 39.1, 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 30 Oct CGPOWER was trading at 734.70. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 3.39, 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 39.1, which was 0 lower than the previous day. The implied volatity was 5.09, 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