CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
29 Apr 2026 04:10 PM IST
| CGPOWER 26-May-2026 (26d) 740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 825.60 | 100 | 7.099999999999994 | - | 0 | 0 | 13 | |||||||||
| 28 Apr | 831.20 | 100 | 7.099999999999994 | 47.87 | 0 | 0 | 13 | |||||||||
| 27 Apr | 820.30 | 100 | 2 | 47.87 | 1 | 0 | 12 | |||||||||
| 24 Apr | 823.15 | 98 | -12.599999999999994 | 46.27 | 2 | 0 | 10 | |||||||||
| 23 Apr | 837.80 | 110.6 | 10.599999999999994 | 41.08 | 8 | 7 | 11 | |||||||||
| 22 Apr | 824.35 | 100 | 48 | 43 | 3 | 0 | 2 | |||||||||
| 21 Apr | 805.25 | 52 | -1 | - | 0 | 0 | 2 | |||||||||
| 20 Apr | 795.70 | 52 | -1 | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 774.80 | 52 | -1 | 39.88 | 0 | 0 | 2 | |||||||||
| 16 Apr | 755.90 | 52 | 4 | 39.88 | 1 | 0 | 1 | |||||||||
| 15 Apr | 748.00 | 48 | -10.350000000000001 | 40.43 | 1 | 0 | 0 | |||||||||
| 13 Apr | 716.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 731.10 | 0 | 0 | 0.57 | 0 | 0 | 0 | |||||||||
| 9 Apr | 720.60 | 58.35 | 0 | 1.47 | 0 | 0 | 0 | |||||||||
| 8 Apr | 726.30 | 58.35 | 0 | 0.59 | 0 | 0 | 0 | |||||||||
| 7 Apr | 693.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 687.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 680.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 680.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 655.05 | 0 | 0 | 7.15 | 0 | 0 | 0 | |||||||||
| 27 Mar | 667.95 | 0 | 0 | 5.84 | 0 | 0 | 0 | |||||||||
| 25 Mar | 692.25 | 0 | 0 | 3.41 | 0 | 0 | 0 | |||||||||
| 24 Mar | 667.30 | 0 | 0 | 5.95 | 0 | 0 | 0 | |||||||||
| 23 Mar | 664.10 | 0 | 0 | 5.99 | 0 | 0 | 0 | |||||||||
| 20 Mar | 681.60 | 0 | 0 | 3.86 | 0 | 0 | 0 | |||||||||
| 19 Mar | 686.70 | 0 | 0 | 3.69 | 0 | 0 | 0 | |||||||||
| 18 Mar | 707.15 | 0 | 0 | 1.74 | 0 | 0 | 0 | |||||||||
| 17 Mar | 708.40 | 0 | 0 | 1.76 | 0 | 0 | 0 | |||||||||
| 16 Mar | 698.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 709.90 | 0 | 0 | 1.65 | 0 | 0 | 0 | |||||||||
| 12 Mar | 737.30 | 0 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 11 Mar | 726.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 728.20 | 0 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 9 Mar | 697.55 | 0 | 0 | 2.25 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 715.45 | 0 | 0 | 0.7 | 0 | 0 | 0 | |||||||||
| 5 Mar | 701.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 684.90 | 0 | 0 | 3.32 | 0 | 0 | 0 | |||||||||
| 2 Mar | 711.85 | 0 | 0 | 1 | 0 | 0 | 0 | |||||||||
| 27 Feb | 725.20 | 0 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
For Cg Power And Ind Sol Ltd - strike price 740 expiring on 26MAY2026
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 29 Apr CGPOWER was trading at 825.60. The strike last trading price was 100, which was 7.099999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 28 Apr CGPOWER was trading at 831.20. The strike last trading price was 100, which was 7.099999999999994 higher than the previous day. The implied volatity was 47.87, the open interest changed by 0 which decreased total open position to 13
On 27 Apr CGPOWER was trading at 820.30. The strike last trading price was 100, which was 2 higher than the previous day. The implied volatity was 47.87, the open interest changed by 0 which decreased total open position to 12
On 24 Apr CGPOWER was trading at 823.15. The strike last trading price was 98, which was -12.599999999999994 lower than the previous day. The implied volatity was 46.27, the open interest changed by 0 which decreased total open position to 10
On 23 Apr CGPOWER was trading at 837.80. The strike last trading price was 110.6, which was 10.599999999999994 higher than the previous day. The implied volatity was 41.08, the open interest changed by 7 which increased total open position to 11
On 22 Apr CGPOWER was trading at 824.35. The strike last trading price was 100, which was 48 higher than the previous day. The implied volatity was 43, the open interest changed by 0 which decreased total open position to 2
On 21 Apr CGPOWER was trading at 805.25. The strike last trading price was 52, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr CGPOWER was trading at 795.70. The strike last trading price was 52, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr CGPOWER was trading at 774.80. The strike last trading price was 52, which was -1 lower than the previous day. The implied volatity was 39.88, the open interest changed by 0 which decreased total open position to 2
On 16 Apr CGPOWER was trading at 755.90. The strike last trading price was 52, which was 4 higher than the previous day. The implied volatity was 39.88, the open interest changed by 0 which decreased total open position to 1
On 15 Apr CGPOWER was trading at 748.00. The strike last trading price was 48, which was -10.350000000000001 lower than the previous day. The implied volatity was 40.43, the open interest changed by 0 which decreased total open position to 0
On 13 Apr CGPOWER was trading at 716.10. The strike last trading price was 0, 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 Apr CGPOWER was trading at 731.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 9 Apr CGPOWER was trading at 720.60. The strike last trading price was 58.35, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 8 Apr CGPOWER was trading at 726.30. The strike last trading price was 58.35, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 7 Apr CGPOWER was trading at 693.90. 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 6 Apr CGPOWER was trading at 687.30. 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 2 Apr CGPOWER was trading at 680.05. 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 Apr CGPOWER was trading at 680.30. The strike last trading price was 0, 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 Mar CGPOWER was trading at 655.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 0
On 27 Mar CGPOWER was trading at 667.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 0
On 25 Mar CGPOWER was trading at 692.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
On 24 Mar CGPOWER was trading at 667.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0
On 23 Mar CGPOWER was trading at 664.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.99, the open interest changed by 0 which decreased total open position to 0
On 20 Mar CGPOWER was trading at 681.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
On 19 Mar CGPOWER was trading at 686.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0
On 18 Mar CGPOWER was trading at 707.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 17 Mar CGPOWER was trading at 708.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0
On 16 Mar CGPOWER was trading at 698.65. The strike last trading price was 0, 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 Mar CGPOWER was trading at 709.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
On 12 Mar CGPOWER was trading at 737.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CGPOWER was trading at 726.30. The strike last trading price was 0, 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 Mar CGPOWER was trading at 728.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 9 Mar CGPOWER was trading at 697.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 6 Mar CGPOWER was trading at 715.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CGPOWER was trading at 701.10. The strike last trading price was 0, 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 Mar CGPOWER was trading at 684.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0
On 2 Mar CGPOWER was trading at 711.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1, the open interest changed by 0 which decreased total open position to 0
On 27 Feb CGPOWER was trading at 725.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
| CGPOWER 26-May-2026 (26d) 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.01
Theta: -0.33
Gamma: 0.00256
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 825.60 | 8 | -2 | 41.51 | 63 | 36 | 37 |
| 28 Apr | 831.20 | 10 | 10 | - | 0 | 0 | 1 |
| 27 Apr | 820.30 | 10 | 10 | 42.53 | 0 | 0 | 1 |
| 24 Apr | 823.15 | 10 | -51.65 | 42.53 | 1 | 0 | 0 |
| 23 Apr | 837.80 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 824.35 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 805.25 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 795.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 774.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 755.90 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 748.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 716.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 731.10 | 0 | 0 | 0.51 | 0 | 0 | 0 |
| 9 Apr | 720.60 | 61.65 | 0 | 0.24 | 0 | 0 | 0 |
| 8 Apr | 726.30 | 61.65 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 693.90 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 687.30 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 680.05 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 680.30 | 61.65 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 655.05 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 667.95 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 692.25 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 667.30 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 664.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 681.60 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 686.70 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 707.15 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 708.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 698.65 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 709.90 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 737.30 | 0 | 0 | 1.12 | 0 | 0 | 0 |
| 11 Mar | 726.30 | 0 | 0 | 0.44 | 0 | 0 | 0 |
| 10 Mar | 728.20 | 0 | 0 | 0.04 | 0 | 0 | 0 |
| 9 Mar | 697.55 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 715.45 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 701.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 684.90 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 711.85 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 725.20 | 0 | 0 | 0.22 | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 740 expiring on 26MAY2026
Delta for 740 PE is -0.16
Historical price for 740 PE is as follows
On 29 Apr CGPOWER was trading at 825.60. The strike last trading price was 8, which was -2 lower than the previous day. The implied volatity was 41.51, the open interest changed by 36 which increased total open position to 37
On 28 Apr CGPOWER was trading at 831.20. The strike last trading price was 10, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr CGPOWER was trading at 820.30. The strike last trading price was 10, which was 10 higher than the previous day. The implied volatity was 42.53, the open interest changed by 0 which decreased total open position to 1
On 24 Apr CGPOWER was trading at 823.15. The strike last trading price was 10, which was -51.65 lower than the previous day. The implied volatity was 42.53, the open interest changed by 0 which decreased total open position to 0
On 23 Apr CGPOWER was trading at 837.80. The strike last trading price was 0, 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 22 Apr CGPOWER was trading at 824.35. The strike last trading price was 0, 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 21 Apr CGPOWER was trading at 805.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr CGPOWER was trading at 795.70. The strike last trading price was 0, 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 Apr CGPOWER was trading at 774.80. The strike last trading price was 0, 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 16 Apr CGPOWER was trading at 755.90. The strike last trading price was 0, 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 15 Apr CGPOWER was trading at 748.00. The strike last trading price was 0, 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 Apr CGPOWER was trading at 716.10. The strike last trading price was 0, 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 Apr CGPOWER was trading at 731.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 9 Apr CGPOWER was trading at 720.60. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 8 Apr CGPOWER was trading at 726.30. The strike last trading price was 61.65, 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 Apr CGPOWER was trading at 693.90. 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 6 Apr CGPOWER was trading at 687.30. 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 2 Apr CGPOWER was trading at 680.05. 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 Apr CGPOWER was trading at 680.30. The strike last trading price was 61.65, 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 Mar CGPOWER was trading at 655.05. The strike last trading price was 0, 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 27 Mar CGPOWER was trading at 667.95. The strike last trading price was 0, 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 25 Mar CGPOWER was trading at 692.25. The strike last trading price was 0, 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 24 Mar CGPOWER was trading at 667.30. The strike last trading price was 0, 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 23 Mar CGPOWER was trading at 664.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar CGPOWER was trading at 681.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar CGPOWER was trading at 686.70. The strike last trading price was 0, 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 Mar CGPOWER was trading at 707.15. The strike last trading price was 0, 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 Mar CGPOWER was trading at 708.40. The strike last trading price was 0, 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 16 Mar CGPOWER was trading at 698.65. The strike last trading price was 0, 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 Mar CGPOWER was trading at 709.90. The strike last trading price was 0, 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 Mar CGPOWER was trading at 737.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CGPOWER was trading at 726.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 10 Mar CGPOWER was trading at 728.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 9 Mar CGPOWER was trading at 697.55. The strike last trading price was 0, 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 Mar CGPOWER was trading at 715.45. The strike last trading price was 0, 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 Mar CGPOWER was trading at 701.10. The strike last trading price was 0, 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 Mar CGPOWER was trading at 684.90. The strike last trading price was 0, 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 Mar CGPOWER was trading at 711.85. The strike last trading price was 0, 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 27 Feb CGPOWER was trading at 725.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
