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 750 CE
Delta: 0.05 Vega: 0.16 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	0.95 ₹ 807.5	-0.1 -85.00	30.77	102 86,700	36 30,600	710 6,03,500
11 Dec	666.50	1 ₹ 850	-0.25 -212.50	30.49	119 1,01,150	-37 -31,450	675 5,73,750
10 Dec	665.45	1.1 ₹ 935	-0.2 -170.00	30.55	273 2,32,050	29 24,650	713 6,06,050
9 Dec	667.80	1.35 ₹ 1,147.5	0.45 382.50	29.16	186 1,58,100	54 45,900	687 5,83,950
8 Dec	647.15	0.85 ₹ 722.5	-0.2 -170.00	33.01	265 2,25,250	7 5,950	632 5,37,200
5 Dec	661.35	1 ₹ 850	-0.15 -127.50	26.56	100 85,000	-2 -1,700	625 5,31,250
4 Dec	662.35	1.1 ₹ 935	-0.25 -212.50	27.18	74 62,900	-3 -2,550	624 5,30,400
3 Dec	664.20	1.4 ₹ 1,190	0.05 42.50	27.02	204 1,73,400	54 45,900	625 5,31,250
2 Dec	659.70	1.35 ₹ 1,147.5	-0.45 -382.50	27.97	293 2,49,050	24 20,400	568 4,82,800
1 Dec	669.75	1.8 ₹ 1,530	-0.3 -255.00	26.44	96 81,600	-22 -18,700	542 4,60,700
28 Nov	672.90	2.15 ₹ 1,827.5	-0.8 -680.00	25.45	310 2,63,500	21 17,850	558 4,74,300
27 Nov	679.25	2.75 ₹ 2,337.5	-1.55 -1317.50	24.35	270 2,29,500	53 45,050	539 4,58,150
26 Nov	688.40	4.15 ₹ 3,527.5	0.25 212.50	24.62	341 2,89,850	35 29,750	490 4,16,500
25 Nov	682.55	3.8 ₹ 3,230	-0.7 -595.00	24.98	281 2,38,850	59 50,150	454 3,85,900
24 Nov	683.00	4.1 ₹ 3,485	-5.95 -5057.50	25.55	588 4,99,800	102 86,700	390 3,31,500
21 Nov	710.20	9.7 ₹ 8,245	-5.85 -4972.50	23.54	559 4,75,150	79 67,150	287 2,43,950
20 Nov	721.25	16.15 ₹ 13,727.5	-0.95 -807.50	25.66	94 79,900	26 22,100	208 1,76,800
19 Nov	724.10	16.5 ₹ 14,025	-5.3 -4505.00	25.53	165 1,40,250	38 32,300	183 1,55,550
18 Nov	733.75	21.9 ₹ 18,615	-9.4 -7990.00	25.99	100 85,000	53 45,050	144 1,22,400
17 Nov	749.75	31.5 ₹ 26,775	3.45 2932.50	26.65	93 79,050	46 39,100	91 77,350
14 Nov	743.50	28.05 ₹ 23,842.5	-3.35 -2847.50	25.04	35 29,750	2 1,700	46 39,100
13 Nov	745.20	31.55 ₹ 26,817.5	2.15 1827.50	26.95	24 20,400	5 4,250	40 34,000

12 Nov	739.85	29.65 ₹ 25,202.5	2.85 2422.50	28.52	24 20,400	3 2,550	33 28,050
11 Nov	732.95	26.8 ₹ 22,780	-3.2 -2720.00	28.49	2 1,700	1 850	31 26,350
10 Nov	738.15	30 ₹ 25,500	2.85 2422.50	28.00	9 7,650	2 1,700	30 25,500
7 Nov	733.25	27.4 ₹ 23,290	0.5 425.00	26.38	13 11,050	4 3,400	26 22,100
6 Nov	732.70	26.9 ₹ 22,865	-10.85 -9222.50	27.56	7 5,950	0 0	22 18,700
4 Nov	747.60	37.75 ₹ 32,087.5	2.75 2337.50	28.28	10 8,500	3 2,550	21 17,850
3 Nov	745.35	35 ₹ 29,750	3.7 3145.00	27.02	3 2,550	0 0	17 14,450
31 Oct	736.65	31.8 ₹ 27,030	0.85 722.50	-	20 17,000	13 11,050	15 12,750
30 Oct	734.70	30.95 ₹ 26,307.5	-14.2 -12070.00	27.29	4 3,400	-1 -850	3 2,550
29 Oct	748.60	45 ₹ 38,250	4.4 3740.00	29.74	4 3,400	3 2,550	3 2,550

For Cg Power And Ind Sol Ltd - strike price 750 expiring on 30DEC2025

Delta for 750 CE is 0.05

Historical price for 750 CE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 30.77, the open interest changed by 36 which increased total open position to 710

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 30.49, the open interest changed by -37 which decreased total open position to 675

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 30.55, the open interest changed by 29 which increased total open position to 713

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 1.35, which was 0.45 higher than the previous day. The implied volatity was 29.16, the open interest changed by 54 which increased total open position to 687

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 33.01, the open interest changed by 7 which increased total open position to 632

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 26.56, the open interest changed by -2 which decreased total open position to 625

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 27.18, the open interest changed by -3 which decreased total open position to 624

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 27.02, the open interest changed by 54 which increased total open position to 625

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 27.97, the open interest changed by 24 which increased total open position to 568

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 1.8, which was -0.3 lower than the previous day. The implied volatity was 26.44, the open interest changed by -22 which decreased total open position to 542

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 2.15, which was -0.8 lower than the previous day. The implied volatity was 25.45, the open interest changed by 21 which increased total open position to 558

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 2.75, which was -1.55 lower than the previous day. The implied volatity was 24.35, the open interest changed by 53 which increased total open position to 539

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 4.15, which was 0.25 higher than the previous day. The implied volatity was 24.62, the open interest changed by 35 which increased total open position to 490

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 3.8, which was -0.7 lower than the previous day. The implied volatity was 24.98, the open interest changed by 59 which increased total open position to 454

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 4.1, which was -5.95 lower than the previous day. The implied volatity was 25.55, the open interest changed by 102 which increased total open position to 390

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 9.7, which was -5.85 lower than the previous day. The implied volatity was 23.54, the open interest changed by 79 which increased total open position to 287

On 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 16.15, which was -0.95 lower than the previous day. The implied volatity was 25.66, the open interest changed by 26 which increased total open position to 208

On 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 16.5, which was -5.3 lower than the previous day. The implied volatity was 25.53, the open interest changed by 38 which increased total open position to 183

On 18 Nov CGPOWER was trading at 733.75. The strike last trading price was 21.9, which was -9.4 lower than the previous day. The implied volatity was 25.99, the open interest changed by 53 which increased total open position to 144

On 17 Nov CGPOWER was trading at 749.75. The strike last trading price was 31.5, which was 3.45 higher than the previous day. The implied volatity was 26.65, the open interest changed by 46 which increased total open position to 91

On 14 Nov CGPOWER was trading at 743.50. The strike last trading price was 28.05, which was -3.35 lower than the previous day. The implied volatity was 25.04, the open interest changed by 2 which increased total open position to 46

On 13 Nov CGPOWER was trading at 745.20. The strike last trading price was 31.55, which was 2.15 higher than the previous day. The implied volatity was 26.95, the open interest changed by 5 which increased total open position to 40

On 12 Nov CGPOWER was trading at 739.85. The strike last trading price was 29.65, which was 2.85 higher than the previous day. The implied volatity was 28.52, the open interest changed by 3 which increased total open position to 33

On 11 Nov CGPOWER was trading at 732.95. The strike last trading price was 26.8, which was -3.2 lower than the previous day. The implied volatity was 28.49, the open interest changed by 1 which increased total open position to 31

On 10 Nov CGPOWER was trading at 738.15. The strike last trading price was 30, which was 2.85 higher than the previous day. The implied volatity was 28.00, the open interest changed by 2 which increased total open position to 30

On 7 Nov CGPOWER was trading at 733.25. The strike last trading price was 27.4, which was 0.5 higher than the previous day. The implied volatity was 26.38, the open interest changed by 4 which increased total open position to 26

On 6 Nov CGPOWER was trading at 732.70. The strike last trading price was 26.9, which was -10.85 lower than the previous day. The implied volatity was 27.56, the open interest changed by 0 which decreased total open position to 22

On 4 Nov CGPOWER was trading at 747.60. The strike last trading price was 37.75, which was 2.75 higher than the previous day. The implied volatity was 28.28, the open interest changed by 3 which increased total open position to 21

On 3 Nov CGPOWER was trading at 745.35. The strike last trading price was 35, which was 3.7 higher than the previous day. The implied volatity was 27.02, the open interest changed by 0 which decreased total open position to 17

On 31 Oct CGPOWER was trading at 736.65. The strike last trading price was 31.8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 15

On 30 Oct CGPOWER was trading at 734.70. The strike last trading price was 30.95, which was -14.2 lower than the previous day. The implied volatity was 27.29, the open interest changed by -1 which decreased total open position to 3

On 29 Oct CGPOWER was trading at 748.60. The strike last trading price was 45, which was 4.4 higher than the previous day. The implied volatity was 29.74, the open interest changed by 3 which increased total open position to 3

CGPOWER 30DEC2025 750 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	83.75 ₹ 71,187.5	-1.8 -1530.00	-	0 0	0 0	100 85,000
11 Dec	666.50	83.75 ₹ 71,187.5	-1.8 -1530.00	-	0 0	0 0	100 85,000
10 Dec	665.45	83.75 ₹ 71,187.5	-1.8 -1530.00	34.45	53 45,050	-3 -2,550	101 85,850
9 Dec	667.80	85.55 ₹ 72,717.5	4.1 3485.00	52.66	8 6,800	-3 -2,550	104 88,400
8 Dec	647.15	81.45 ₹ 69,232.5	-5.9 -5015.00	-	0 0	0 0	107 90,950
5 Dec	661.35	81.45 ₹ 69,232.5	-5.9 -5015.00	-	0 0	1 850	0 0
4 Dec	662.35	81.45 ₹ 69,232.5	-5.9 -5015.00	-	4 3,400	1 850	107 90,950
3 Dec	664.20	86.85 ₹ 73,822.5	9.85 8372.50	-	0 0	-2 -1,700	0 0
2 Dec	659.70	86.85 ₹ 73,822.5	9.85 8372.50	28.95	21 17,850	-1 -850	107 90,950
1 Dec	669.75	77 ₹ 65,450	2 1700.00	26.21	2 1,700	1 850	107 90,950
28 Nov	672.90	75 ₹ 63,750	9 7650.00	27.28	7 5,950	0 0	106 90,100
27 Nov	679.25	66 ₹ 56,100	8.5 7225.00	22.49	56 47,600	8 6,800	104 88,400
26 Nov	688.40	57.5 ₹ 48,875	-5.5 -4675.00	18.99	12 10,200	6 5,100	95 80,750
25 Nov	682.55	63 ₹ 53,550	-1 -850.00	22.20	9 7,650	3 2,550	89 75,650
24 Nov	683.00	64 ₹ 54,400	21 17850.00	22.18	31 26,350	5 4,250	86 73,100
21 Nov	710.20	43 ₹ 36,550	4.9 4165.00	24.56	19 16,150	10 8,500	81 68,850
20 Nov	721.25	37.55 ₹ 31,917.5	-0.7 -595.00	27.42	29 24,650	14 11,900	70 59,500
19 Nov	724.10	38.25 ₹ 32,512.5	5.25 4462.50	28.13	18 15,300	7 5,950	56 47,600
18 Nov	733.75	33 ₹ 28,050	9.3 7905.00	28.65	42 35,700	10 8,500	49 41,650
17 Nov	749.75	23.45 ₹ 19,932.5	-4.65 -3952.50	26.83	37 31,450	17 14,450	39 33,150
14 Nov	743.50	28.1 ₹ 23,885	-1.25 -1062.50	28.33	21 17,850	17 14,450	22 18,700
13 Nov	745.20	29.35 ₹ 24,947.5	-30.85 -26222.50	30.16	8 6,800	4 3,400	4 3,400
12 Nov	739.85	60.2 ₹ 51,170	0 0.00	-	0 0	0 0	0 0
11 Nov	732.95	60.2 ₹ 51,170	0 0.00	-	0 0	0 0	0 0
10 Nov	738.15	60.2 ₹ 51,170	0 0.00	-	0 0	0 0	0 0
7 Nov	733.25	60.2 ₹ 51,170	0 0.00	-	0 0	0 0	0 0
6 Nov	732.70	60.2 ₹ 51,170	0 0.00	-	0 0	0 0	0 0
4 Nov	747.60	60.2 ₹ 51,170	0 0.00	1.01	0 0	0 0	0 0
3 Nov	745.35	60.2 ₹ 51,170	0 0.00	0.76	0 0	0 0	0 0
31 Oct	736.65	60.2 ₹ 51,170	0 0.00	-	0 0	0 0	0 0
30 Oct	734.70	60.2 ₹ 51,170	0 0.00	-	0 0	0 0	0 0
29 Oct	748.60	60.2 ₹ 51,170	0 0.00	1.62	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 750 expiring on 30DEC2025

Delta for 750 PE is -

Historical price for 750 PE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 83.75, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 83.75, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 83.75, which was -1.8 lower than the previous day. The implied volatity was 34.45, the open interest changed by -3 which decreased total open position to 101

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 85.55, which was 4.1 higher than the previous day. The implied volatity was 52.66, the open interest changed by -3 which decreased total open position to 104

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 81.45, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 81.45, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 81.45, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 107

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 86.85, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 86.85, which was 9.85 higher than the previous day. The implied volatity was 28.95, the open interest changed by -1 which decreased total open position to 107

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 77, which was 2 higher than the previous day. The implied volatity was 26.21, the open interest changed by 1 which increased total open position to 107

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 75, which was 9 higher than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 106

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 66, which was 8.5 higher than the previous day. The implied volatity was 22.49, the open interest changed by 8 which increased total open position to 104

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 57.5, which was -5.5 lower than the previous day. The implied volatity was 18.99, the open interest changed by 6 which increased total open position to 95

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 63, which was -1 lower than the previous day. The implied volatity was 22.20, the open interest changed by 3 which increased total open position to 89

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 64, which was 21 higher than the previous day. The implied volatity was 22.18, the open interest changed by 5 which increased total open position to 86

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 43, which was 4.9 higher than the previous day. The implied volatity was 24.56, the open interest changed by 10 which increased total open position to 81

On 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 37.55, which was -0.7 lower than the previous day. The implied volatity was 27.42, the open interest changed by 14 which increased total open position to 70

On 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 38.25, which was 5.25 higher than the previous day. The implied volatity was 28.13, the open interest changed by 7 which increased total open position to 56

On 18 Nov CGPOWER was trading at 733.75. The strike last trading price was 33, which was 9.3 higher than the previous day. The implied volatity was 28.65, the open interest changed by 10 which increased total open position to 49

On 17 Nov CGPOWER was trading at 749.75. The strike last trading price was 23.45, which was -4.65 lower than the previous day. The implied volatity was 26.83, the open interest changed by 17 which increased total open position to 39

On 14 Nov CGPOWER was trading at 743.50. The strike last trading price was 28.1, which was -1.25 lower than the previous day. The implied volatity was 28.33, the open interest changed by 17 which increased total open position to 22

On 13 Nov CGPOWER was trading at 745.20. The strike last trading price was 29.35, which was -30.85 lower than the previous day. The implied volatity was 30.16, the open interest changed by 4 which increased total open position to 4

On 12 Nov CGPOWER was trading at 739.85. The strike last trading price was 60.2, 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 11 Nov CGPOWER was trading at 732.95. The strike last trading price was 60.2, 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 10 Nov CGPOWER was trading at 738.15. The strike last trading price was 60.2, 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 7 Nov CGPOWER was trading at 733.25. The strike last trading price was 60.2, 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 6 Nov CGPOWER was trading at 732.70. The strike last trading price was 60.2, 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 60.2, which was 0 lower than the previous day. The implied volatity was 1.01, 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 60.2, which was 0 lower than the previous day. The implied volatity was 0.76, 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 60.2, 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 60.2, 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 60.2, 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

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