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 730 CE
Delta: 0.08 Vega: 0.23 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	1.5 ₹ 1,275	-0.05 -42.50	27.61	61 51,850	1 850	507 4,30,950
11 Dec	666.50	1.65 ₹ 1,402.5	-0.35 -297.50	27.77	227 1,92,950	-10 -8,500	506 4,30,100
10 Dec	665.45	1.8 ₹ 1,530	-0.35 -297.50	27.94	269 2,28,650	-4 -3,400	517 4,39,450
9 Dec	667.80	2.25 ₹ 1,912.5	1 850.00	26.66	172 1,46,200	-17 -14,450	520 4,42,000
8 Dec	647.15	1.2 ₹ 1,020	-0.55 -467.50	29.98	348 2,95,800	-81 -68,850	536 4,55,600
5 Dec	661.35	1.75 ₹ 1,487.5	-0.15 -127.50	24.54	102 86,700	-5 -4,250	618 5,25,300
4 Dec	662.35	1.9 ₹ 1,615	-0.5 -425.00	25.28	60 51,000	-9 -7,650	621 5,27,850
3 Dec	664.20	2.4 ₹ 2,040	0.1 85.00	25.19	219 1,86,150	22 18,700	631 5,36,350
2 Dec	659.70	2.3 ₹ 1,955	-1.05 -892.50	26.32	177 1,50,450	39 33,150	608 5,16,800
1 Dec	669.75	3.3 ₹ 2,805	-0.7 -595.00	25.31	192 1,63,200	23 19,550	568 4,82,800
28 Nov	672.90	3.75 ₹ 3,187.5	-1.75 -1487.50	24.12	653 5,55,050	110 93,500	545 4,63,250
27 Nov	679.25	5.45 ₹ 4,632.5	-2.15 -1827.50	24.19	280 2,38,000	30 25,500	435 3,69,750

26 Nov	688.40	7.4 ₹ 6,290	0.5 425.00	23.97	303 2,57,550	89 75,650	400 3,40,000
25 Nov	682.55	6.75 ₹ 5,737.5	-0.85 -722.50	24.36	204 1,73,400	15 12,750	308 2,61,800
24 Nov	683.00	7.1 ₹ 6,035	-9.15 -7777.50	24.92	444 3,77,400	5 4,250	314 2,66,900
21 Nov	710.20	15.4 ₹ 13,090	-8.35 -7097.50	22.65	284 2,41,400	48 40,800	306 2,60,100
20 Nov	721.25	24 ₹ 20,400	-1.1 -935.00	25.17	227 1,92,950	111 94,350	258 2,19,300
19 Nov	724.10	24.5 ₹ 20,825	-6.95 -5907.50	25.15	227 1,92,950	142 1,20,700	148 1,25,800
18 Nov	733.75	31 ₹ 26,350	-12 -10200.00	25.35	7 5,950	2 1,700	5 4,250
17 Nov	749.75	43 ₹ 36,550	-1 -850.00	26.52	1 850	0 0	3 2,550
14 Nov	743.50	44 ₹ 37,400	11 9350.00	-	0 0	1 850	0 0
13 Nov	745.20	44 ₹ 37,400	11 9350.00	28.23	3 2,550	1 850	3 2,550
12 Nov	739.85	33 ₹ 28,050	-3.05 -2592.50	21.67	2 1,700	1 850	1 850
11 Nov	732.95	36.05 ₹ 30,642.5	-13.15 -11177.50	-	0 0	0 0	0 0
10 Nov	738.15	36.05 ₹ 30,642.5	-13.15 -11177.50	-	0 0	0 0	0 0
7 Nov	733.25	36.05 ₹ 30,642.5	-13.15 -11177.50	25.08	4 3,400	2 1,700	2 1,700
6 Nov	732.70	49.2 ₹ 41,820	0 0.00	-	0 0	0 0	0 0
4 Nov	747.60	49.2 ₹ 41,820	0 0.00	-	0 0	0 0	0 0
3 Nov	745.35	49.2 ₹ 41,820	0 0.00	-	0 0	0 0	0 0
31 Oct	736.65	49.2 ₹ 41,820	0 0.00	-	0 0	0 0	0 0
30 Oct	734.70	49.2 ₹ 41,820	0 0.00	-	0 0	0 0	0 0
29 Oct	748.60	49.2 ₹ 41,820	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 730 expiring on 30DEC2025

Delta for 730 CE is 0.08

Historical price for 730 CE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 27.61, the open interest changed by 1 which increased total open position to 507

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 27.77, the open interest changed by -10 which decreased total open position to 506

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 27.94, the open interest changed by -4 which decreased total open position to 517

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 2.25, which was 1 higher than the previous day. The implied volatity was 26.66, the open interest changed by -17 which decreased total open position to 520

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 29.98, the open interest changed by -81 which decreased total open position to 536

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was 24.54, the open interest changed by -5 which decreased total open position to 618

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 1.9, which was -0.5 lower than the previous day. The implied volatity was 25.28, the open interest changed by -9 which decreased total open position to 621

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 2.4, which was 0.1 higher than the previous day. The implied volatity was 25.19, the open interest changed by 22 which increased total open position to 631

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 2.3, which was -1.05 lower than the previous day. The implied volatity was 26.32, the open interest changed by 39 which increased total open position to 608

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 3.3, which was -0.7 lower than the previous day. The implied volatity was 25.31, the open interest changed by 23 which increased total open position to 568

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 3.75, which was -1.75 lower than the previous day. The implied volatity was 24.12, the open interest changed by 110 which increased total open position to 545

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 5.45, which was -2.15 lower than the previous day. The implied volatity was 24.19, the open interest changed by 30 which increased total open position to 435

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 7.4, which was 0.5 higher than the previous day. The implied volatity was 23.97, the open interest changed by 89 which increased total open position to 400

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 6.75, which was -0.85 lower than the previous day. The implied volatity was 24.36, the open interest changed by 15 which increased total open position to 308

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 7.1, which was -9.15 lower than the previous day. The implied volatity was 24.92, the open interest changed by 5 which increased total open position to 314

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 15.4, which was -8.35 lower than the previous day. The implied volatity was 22.65, the open interest changed by 48 which increased total open position to 306

On 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 24, which was -1.1 lower than the previous day. The implied volatity was 25.17, the open interest changed by 111 which increased total open position to 258

On 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 24.5, which was -6.95 lower than the previous day. The implied volatity was 25.15, the open interest changed by 142 which increased total open position to 148

On 18 Nov CGPOWER was trading at 733.75. The strike last trading price was 31, which was -12 lower than the previous day. The implied volatity was 25.35, the open interest changed by 2 which increased total open position to 5

On 17 Nov CGPOWER was trading at 749.75. The strike last trading price was 43, which was -1 lower than the previous day. The implied volatity was 26.52, the open interest changed by 0 which decreased total open position to 3

On 14 Nov CGPOWER was trading at 743.50. The strike last trading price was 44, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov CGPOWER was trading at 745.20. The strike last trading price was 44, which was 11 higher than the previous day. The implied volatity was 28.23, the open interest changed by 1 which increased total open position to 3

On 12 Nov CGPOWER was trading at 739.85. The strike last trading price was 33, which was -3.05 lower than the previous day. The implied volatity was 21.67, the open interest changed by 1 which increased total open position to 1

On 11 Nov CGPOWER was trading at 732.95. The strike last trading price was 36.05, which was -13.15 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 36.05, which was -13.15 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 36.05, which was -13.15 lower than the previous day. The implied volatity was 25.08, the open interest changed by 2 which increased total open position to 2

On 6 Nov CGPOWER was trading at 732.70. The strike last trading price was 49.2, 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 49.2, 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 49.2, 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 49.2, 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 49.2, 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 49.2, 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 730 PE
Delta: -0.91 Vega: 0.25 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	62.85 ₹ 53,422.5	6.05 5142.50	29.24	13 11,050	-3 -2,550	181 1,53,850
11 Dec	666.50	56.8 ₹ 48,280	-19 -16150.00	-	0 0	0 0	184 1,56,400
10 Dec	665.45	56.8 ₹ 48,280	-19 -16150.00	-	4 3,400	-2 -1,700	185 1,57,250
9 Dec	667.80	75.8 ₹ 64,430	-9.65 -8202.50	63.49	5 4,250	0 0	187 1,58,950
8 Dec	647.15	85.45 ₹ 72,632.5	19 16150.00	44.26	8 6,800	-1 -850	187 1,58,950
5 Dec	661.35	66.45 ₹ 56,482.5	-1.85 -1572.50	34.39	11 9,350	-1 -850	188 1,59,800
4 Dec	662.35	67.75 ₹ 57,587.5	9.15 7777.50	-	0 0	0 0	0 0
3 Dec	664.20	67.75 ₹ 57,587.5	9.15 7777.50	-	0 0	1 850	0 0
2 Dec	659.70	67.75 ₹ 57,587.5	9.15 7777.50	26.41	13 11,050	1 850	189 1,60,650
1 Dec	669.75	58.05 ₹ 49,342.5	8.4 7140.00	23.64	6 5,100	2 1,700	189 1,60,650
28 Nov	672.90	49.65 ₹ 42,202.5	5.9 5015.00	-	0 0	2 1,700	0 0
27 Nov	679.25	49.65 ₹ 42,202.5	5.9 5015.00	23.89	9 7,650	2 1,700	187 1,58,950
26 Nov	688.40	44.15 ₹ 37,527.5	-4.15 -3527.50	25.10	41 34,850	7 5,950	183 1,55,550
25 Nov	682.55	48.3 ₹ 41,055	-0.3 -255.00	25.76	39 33,150	29 24,650	176 1,49,600
24 Nov	683.00	48.6 ₹ 41,310	15.75 13387.50	24.71	80 68,000	7 5,950	146 1,24,100
21 Nov	710.20	33.25 ₹ 28,262.5	7 5950.00	28.31	74 62,900	34 28,900	138 1,17,300
20 Nov	721.25	25.6 ₹ 21,760	0.45 382.50	26.86	78 66,300	33 28,050	101 85,850
19 Nov	724.10	25.15 ₹ 21,377.5	3.65 3102.50	26.29	34 28,900	15 12,750	68 57,800
18 Nov	733.75	21.5 ₹ 18,275	7 5950.00	27.21	48 40,800	41 34,850	51 43,350
17 Nov	749.75	14.5 ₹ 12,325	-4.5 -3825.00	25.98	4 3,400	3 2,550	11 9,350
14 Nov	743.50	19 ₹ 16,150	2 1700.00	28.09	5 4,250	4 3,400	7 5,950
13 Nov	745.20	17 ₹ 14,450	-2.35 -1997.50	26.55	1 850	0 0	2 1,700
12 Nov	739.85	19.35 ₹ 16,447.5	-29.7 -25245.00	26.00	2 1,700	0 0	0 0
11 Nov	732.95	49.05 ₹ 41,692.5	0 0.00	1.37	0 0	0 0	0 0
10 Nov	738.15	49.05 ₹ 41,692.5	0 0.00	2.16	0 0	0 0	0 0
7 Nov	733.25	49.05 ₹ 41,692.5	0 0.00	1.62	0 0	0 0	0 0
6 Nov	732.70	49.05 ₹ 41,692.5	0 0.00	1.28	0 0	0 0	0 0
4 Nov	747.60	49.05 ₹ 41,692.5	0 0.00	2.90	0 0	0 0	0 0
3 Nov	745.35	49.05 ₹ 41,692.5	0 0.00	2.57	0 0	0 0	0 0
31 Oct	736.65	49.05 ₹ 41,692.5	0 0.00	-	0 0	0 0	0 0
30 Oct	734.70	49.05 ₹ 41,692.5	0 0.00	1.69	0 0	0 0	0 0
29 Oct	748.60	49.05 ₹ 41,692.5	0 0.00	3.26	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 730 expiring on 30DEC2025

Delta for 730 PE is -0.91

Historical price for 730 PE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 62.85, which was 6.05 higher than the previous day. The implied volatity was 29.24, the open interest changed by -3 which decreased total open position to 181

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 56.8, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 56.8, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 185

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 75.8, which was -9.65 lower than the previous day. The implied volatity was 63.49, the open interest changed by 0 which decreased total open position to 187

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 85.45, which was 19 higher than the previous day. The implied volatity was 44.26, the open interest changed by -1 which decreased total open position to 187

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 66.45, which was -1.85 lower than the previous day. The implied volatity was 34.39, the open interest changed by -1 which decreased total open position to 188

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 67.75, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 67.75, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 67.75, which was 9.15 higher than the previous day. The implied volatity was 26.41, the open interest changed by 1 which increased total open position to 189

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 58.05, which was 8.4 higher than the previous day. The implied volatity was 23.64, the open interest changed by 2 which increased total open position to 189

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 49.65, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 49.65, which was 5.9 higher than the previous day. The implied volatity was 23.89, the open interest changed by 2 which increased total open position to 187

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 44.15, which was -4.15 lower than the previous day. The implied volatity was 25.10, the open interest changed by 7 which increased total open position to 183

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 48.3, which was -0.3 lower than the previous day. The implied volatity was 25.76, the open interest changed by 29 which increased total open position to 176

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 48.6, which was 15.75 higher than the previous day. The implied volatity was 24.71, the open interest changed by 7 which increased total open position to 146

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 33.25, which was 7 higher than the previous day. The implied volatity was 28.31, the open interest changed by 34 which increased total open position to 138

On 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 25.6, which was 0.45 higher than the previous day. The implied volatity was 26.86, the open interest changed by 33 which increased total open position to 101

On 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 25.15, which was 3.65 higher than the previous day. The implied volatity was 26.29, the open interest changed by 15 which increased total open position to 68

On 18 Nov CGPOWER was trading at 733.75. The strike last trading price was 21.5, which was 7 higher than the previous day. The implied volatity was 27.21, the open interest changed by 41 which increased total open position to 51

On 17 Nov CGPOWER was trading at 749.75. The strike last trading price was 14.5, which was -4.5 lower than the previous day. The implied volatity was 25.98, the open interest changed by 3 which increased total open position to 11

On 14 Nov CGPOWER was trading at 743.50. The strike last trading price was 19, which was 2 higher than the previous day. The implied volatity was 28.09, the open interest changed by 4 which increased total open position to 7

On 13 Nov CGPOWER was trading at 745.20. The strike last trading price was 17, which was -2.35 lower than the previous day. The implied volatity was 26.55, the open interest changed by 0 which decreased total open position to 2

On 12 Nov CGPOWER was trading at 739.85. The strike last trading price was 19.35, which was -29.7 lower than the previous day. The implied volatity was 26.00, 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 49.05, which was 0 lower than the previous day. The implied volatity was 1.37, 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 49.05, which was 0 lower than the previous day. The implied volatity was 2.16, 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 49.05, which was 0 lower than the previous day. The implied volatity was 1.62, 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 49.05, which was 0 lower than the previous day. The implied volatity was 1.28, 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 49.05, which was 0 lower than the previous day. The implied volatity was 2.90, 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 49.05, which was 0 lower than the previous day. The implied volatity was 2.57, 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 49.05, 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 49.05, which was 0 lower than the previous day. The implied volatity was 1.69, 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 49.05, which was 0 lower than the previous day. The implied volatity was 3.26, 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