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 770 CE
Delta: 0.03 Vega: 0.11 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	0.6 ₹ 510	-0.1 -85.00	33.57	32 27,200	-2 -1,700	96 81,600
11 Dec	666.50	0.7 ₹ 595	-0.15 -127.50	33.62	8 6,800	4 3,400	99 84,150
10 Dec	665.45	0.85 ₹ 722.5	0.05 42.50	34.16	19 16,150	4 3,400	89 75,650
9 Dec	667.80	0.8 ₹ 680	0.2 170.00	31.20	18 15,300	-8 -6,800	84 71,400
8 Dec	647.15	0.6 ₹ 510	-0.2 -170.00	35.92	6 5,100	0 0	93 79,050
5 Dec	661.35	0.8 ₹ 680	0 0.00	30.26	1 850	0 0	94 79,900
4 Dec	662.35	0.8 ₹ 680	0 0.00	30.29	1 850	0 0	93 79,050
3 Dec	664.20	0.8 ₹ 680	0.05 42.50	28.50	56 47,600	-17 -14,450	95 80,750
2 Dec	659.70	0.75 ₹ 637.5	-0.3 -255.00	29.14	8 6,800	0 0	112 95,200
1 Dec	669.75	1.05 ₹ 892.5	-0.1 -85.00	27.90	37 31,450	18 15,300	111 94,350
28 Nov	672.90	1.15 ₹ 977.5	-0.55 -467.50	26.30	26 22,100	4 3,400	93 79,050
27 Nov	679.25	1.7 ₹ 1,445	-0.7 -595.00	26.09	42 35,700	2 1,700	89 75,650
26 Nov	688.40	2.4 ₹ 2,040	0.05 42.50	25.64	65 55,250	13 11,050	86 73,100
25 Nov	682.55	2.35 ₹ 1,997.5	-0.35 -297.50	26.38	61 51,850	7 5,950	75 63,750
24 Nov	683.00	2.7 ₹ 2,295	-3.5 -2975.00	27.23	71 60,350	24 20,400	67 56,950
21 Nov	710.20	6.15 ₹ 5,227.5	-3.85 -3272.50	24.66	34 28,900	10 8,500	42 35,700
20 Nov	721.25	10 ₹ 8,500	-1 -850.00	25.48	20 17,000	8 6,800	31 26,350
19 Nov	724.10	11 ₹ 9,350	-3.95 -3357.50	26.23	23 19,550	8 6,800	22 18,700
18 Nov	733.75	14.95 ₹ 12,707.5	-7 -5950.00	26.45	10 8,500	4 3,400	15 12,750
17 Nov	749.75	21.9 ₹ 18,615	-1.1 -935.00	26.39	5 4,250	3 2,550	11 9,350
14 Nov	743.50	23 ₹ 19,550	6.5 5525.00	-	0 0	1 850	0 0
13 Nov	745.20	23 ₹ 19,550	6.5 5525.00	27.41	1 850	0 0	7 5,950
12 Nov	739.85	16.5 ₹ 14,025	-8.8 -7480.00	-	0 0	0 0	0 0
11 Nov	732.95	16.5 ₹ 14,025	-8.8 -7480.00	-	0 0	0 0	0 0
10 Nov	738.15	16.5 ₹ 14,025	-8.8 -7480.00	-	0 0	-1 -850	0 0
7 Nov	733.25	16.5 ₹ 14,025	-8.8 -7480.00	23.66	1 850	0 0	8 6,800
6 Nov	732.70	25.3 ₹ 21,505	3.3 2805.00	-	0 0	0 0	0 0

4 Nov	747.60	25.3 ₹ 21,505	3.3 2805.00	-	0 0	6 5,100	0 0
3 Nov	745.35	25.3 ₹ 21,505	3.3 2805.00	26.52	7 5,950	4 3,400	6 5,100
31 Oct	736.65	22 ₹ 18,700	-12 -10200.00	-	0 0	0 0	0 0
30 Oct	734.70	22 ₹ 18,700	-12 -10200.00	26.59	3 2,550	0 0	2 1,700
29 Oct	748.60	36.6 ₹ 31,110	3.45 2932.50	30.94	2 1,700	1 850	1 850

For Cg Power And Ind Sol Ltd - strike price 770 expiring on 30DEC2025

Delta for 770 CE is 0.03

Historical price for 770 CE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 33.57, the open interest changed by -2 which decreased total open position to 96

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 33.62, the open interest changed by 4 which increased total open position to 99

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 34.16, the open interest changed by 4 which increased total open position to 89

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 0.8, which was 0.2 higher than the previous day. The implied volatity was 31.20, the open interest changed by -8 which decreased total open position to 84

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 35.92, the open interest changed by 0 which decreased total open position to 93

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 30.26, the open interest changed by 0 which decreased total open position to 94

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 30.29, the open interest changed by 0 which decreased total open position to 93

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 28.50, the open interest changed by -17 which decreased total open position to 95

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 0.75, which was -0.3 lower than the previous day. The implied volatity was 29.14, the open interest changed by 0 which decreased total open position to 112

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 27.90, the open interest changed by 18 which increased total open position to 111

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was 26.30, the open interest changed by 4 which increased total open position to 93

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 1.7, which was -0.7 lower than the previous day. The implied volatity was 26.09, the open interest changed by 2 which increased total open position to 89

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 2.4, which was 0.05 higher than the previous day. The implied volatity was 25.64, the open interest changed by 13 which increased total open position to 86

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 2.35, which was -0.35 lower than the previous day. The implied volatity was 26.38, the open interest changed by 7 which increased total open position to 75

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 2.7, which was -3.5 lower than the previous day. The implied volatity was 27.23, the open interest changed by 24 which increased total open position to 67

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 6.15, which was -3.85 lower than the previous day. The implied volatity was 24.66, the open interest changed by 10 which increased total open position to 42

On 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 10, which was -1 lower than the previous day. The implied volatity was 25.48, the open interest changed by 8 which increased total open position to 31

On 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 11, which was -3.95 lower than the previous day. The implied volatity was 26.23, the open interest changed by 8 which increased total open position to 22

On 18 Nov CGPOWER was trading at 733.75. The strike last trading price was 14.95, which was -7 lower than the previous day. The implied volatity was 26.45, the open interest changed by 4 which increased total open position to 15

On 17 Nov CGPOWER was trading at 749.75. The strike last trading price was 21.9, which was -1.1 lower than the previous day. The implied volatity was 26.39, 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 23, which was 6.5 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 23, which was 6.5 higher than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 7

On 12 Nov CGPOWER was trading at 739.85. The strike last trading price was 16.5, which was -8.8 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 16.5, which was -8.8 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 16.5, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov CGPOWER was trading at 733.25. The strike last trading price was 16.5, which was -8.8 lower than the previous day. The implied volatity was 23.66, the open interest changed by 0 which decreased total open position to 8

On 6 Nov CGPOWER was trading at 732.70. The strike last trading price was 25.3, which was 3.3 higher 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 25.3, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 3 Nov CGPOWER was trading at 745.35. The strike last trading price was 25.3, which was 3.3 higher than the previous day. The implied volatity was 26.52, the open interest changed by 4 which increased total open position to 6

On 31 Oct CGPOWER was trading at 736.65. The strike last trading price was 22, which was -12 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 22, which was -12 lower than the previous day. The implied volatity was 26.59, the open interest changed by 0 which decreased total open position to 2

On 29 Oct CGPOWER was trading at 748.60. The strike last trading price was 36.6, which was 3.45 higher than the previous day. The implied volatity was 30.94, the open interest changed by 1 which increased total open position to 1

CGPOWER 30DEC2025 770 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	74.5 ₹ 63,325	1.9 1615.00	-	0 0	0 0	1 850
11 Dec	666.50	74.5 ₹ 63,325	1.9 1615.00	-	0 0	0 0	1 850
10 Dec	665.45	74.5 ₹ 63,325	1.9 1615.00	-	0 0	0 0	1 850
9 Dec	667.80	74.5 ₹ 63,325	1.9 1615.00	-	0 0	0 0	0 0
8 Dec	647.15	74.5 ₹ 63,325	1.9 1615.00	-	0 0	0 0	1 850
5 Dec	661.35	74.5 ₹ 63,325	1.9 1615.00	-	0 0	0 0	0 0
4 Dec	662.35	74.5 ₹ 63,325	1.9 1615.00	-	0 0	0 0	0 0
3 Dec	664.20	74.5 ₹ 63,325	1.9 1615.00	-	0 0	0 0	0 0
2 Dec	659.70	74.5 ₹ 63,325	1.9 1615.00	-	0 0	0 0	0 0
1 Dec	669.75	74.5 ₹ 63,325	1.9 1615.00	-	0 0	0 0	0 0
28 Nov	672.90	74.5 ₹ 63,325	1.9 1615.00	-	0 0	0 0	0 0
27 Nov	679.25	74.5 ₹ 63,325	1.9 1615.00	-	0 0	0 0	0 0
26 Nov	688.40	74.5 ₹ 63,325	1.9 1615.00	-	0 0	0 0	0 0
25 Nov	682.55	74.5 ₹ 63,325	1.9 1615.00	-	0 0	1 850	0 0
24 Nov	683.00	74.5 ₹ 63,325	1.9 1615.00	-	1 850	0 0	0 0
21 Nov	710.20	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0
20 Nov	721.25	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0
19 Nov	724.10	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0
18 Nov	733.75	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0
17 Nov	749.75	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0
14 Nov	743.50	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0
13 Nov	745.20	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0
12 Nov	739.85	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0
11 Nov	732.95	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0
10 Nov	738.15	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0
7 Nov	733.25	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0
6 Nov	732.70	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0
4 Nov	747.60	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0
3 Nov	745.35	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0
31 Oct	736.65	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0
30 Oct	734.70	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0
29 Oct	748.60	72.6 ₹ 61,710	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 770 expiring on 30DEC2025

Delta for 770 PE is -

Historical price for 770 PE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 74.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 74.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 74.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 74.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 74.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 74.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 74.5, which was 1.9 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 74.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 74.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 74.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 74.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 74.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 74.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 74.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 74.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 72.6, 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 Nov CGPOWER was trading at 721.25. The strike last trading price was 72.6, 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 Nov CGPOWER was trading at 724.10. The strike last trading price was 72.6, 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 72.6, 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 72.6, 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 72.6, 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 72.6, 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 72.6, 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 72.6, 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 72.6, 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 72.6, 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 72.6, 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 72.6, 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 72.6, 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 72.6, 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 72.6, 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 72.6, 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

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