CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
23 Apr 2026 11:50 PM IST
| CGPOWER 28-Apr-2026 (4d) 790 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -0.45
Gamma: 0.00381
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 837.80 | 50.4 | 13.299999999999997 | 34.2 | 68 | 2 | 113 | |||||||||
| 22 Apr | 824.35 | 37.3 | 11.799999999999997 | 26.96 | 194 | 6 | 117 | |||||||||
| 21 Apr | 805.25 | 27.25 | 6.399999999999999 | 36.54 | 486 | -27 | 113 | |||||||||
| 20 Apr | 795.70 | 20.5 | 8.7 | 36.33 | 2,208 | 51 | 143 | |||||||||
| 17 Apr | 774.80 | 11.75 | 3.0999999999999996 | 32.96 | 763 | -30 | 92 | |||||||||
| 16 Apr | 755.90 | 8.75 | 1.2999999999999998 | 37.67 | 549 | 29 | 122 | |||||||||
| 15 Apr | 748.00 | 7.9 | 4.3500000000000005 | 37.47 | 364 | 21 | 94 | |||||||||
| 13 Apr | 716.10 | 3.55 | -2.1000000000000005 | 38.88 | 50 | 2 | 73 | |||||||||
| 10 Apr | 731.10 | 5.4 | 0.5 | 35.26 | 101 | 15 | 71 | |||||||||
| 9 Apr | 720.60 | 4.8 | -1.2 | 37.09 | 70 | -2 | 57 | |||||||||
| 8 Apr | 726.30 | 6.05 | 2.5 | 36.2 | 83 | 18 | 59 | |||||||||
| 7 Apr | 693.90 | 3.25 | -3.6 | 39.89 | 43 | 40 | 42 | |||||||||
| 6 Apr | 687.30 | 6.85 | -0.9 | - | 0 | 0 | 2 | |||||||||
| 2 Apr | 680.05 | 6.85 | -0.9 | - | 0 | 0 | 2 | |||||||||
| 1 Apr | 680.30 | 6.85 | -0.9 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 655.05 | 6.85 | -0.9 | - | 0 | 0 | 2 | |||||||||
| 27 Mar | 667.95 | 6.85 | -0.9 | 47.94 | 1 | 0 | 2 | |||||||||
| 25 Mar | 692.25 | 7.75 | -20.6 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 667.30 | 7.75 | -20.6 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 664.10 | 7.75 | -20.6 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 681.60 | 7.75 | -20.6 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 686.70 | 7.75 | -20.6 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 707.15 | 7.75 | -20.6 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 708.40 | 7.75 | -20.6 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 698.65 | 7.75 | -20.6 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 709.90 | 7.75 | -20.6 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 737.30 | 7.75 | -20.6 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 726.30 | 7.75 | -20.6 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 728.20 | 7.75 | -20.6 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 697.55 | 7.75 | -20.6 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 715.45 | 7.75 | -20.6 | - | 0 | 0 | 2 | |||||||||
For Cg Power And Ind Sol Ltd - strike price 790 expiring on 28APR2026
Delta for 790 CE is 0.93
Historical price for 790 CE is as follows
On 23 Apr CGPOWER was trading at 837.80. The strike last trading price was 50.4, which was 13.299999999999997 higher than the previous day. The implied volatity was 34.2, the open interest changed by 2 which increased total open position to 113
On 22 Apr CGPOWER was trading at 824.35. The strike last trading price was 37.3, which was 11.799999999999997 higher than the previous day. The implied volatity was 26.96, the open interest changed by 6 which increased total open position to 117
On 21 Apr CGPOWER was trading at 805.25. The strike last trading price was 27.25, which was 6.399999999999999 higher than the previous day. The implied volatity was 36.54, the open interest changed by -27 which decreased total open position to 113
On 20 Apr CGPOWER was trading at 795.70. The strike last trading price was 20.5, which was 8.7 higher than the previous day. The implied volatity was 36.33, the open interest changed by 51 which increased total open position to 143
On 17 Apr CGPOWER was trading at 774.80. The strike last trading price was 11.75, which was 3.0999999999999996 higher than the previous day. The implied volatity was 32.96, the open interest changed by -30 which decreased total open position to 92
On 16 Apr CGPOWER was trading at 755.90. The strike last trading price was 8.75, which was 1.2999999999999998 higher than the previous day. The implied volatity was 37.67, the open interest changed by 29 which increased total open position to 122
On 15 Apr CGPOWER was trading at 748.00. The strike last trading price was 7.9, which was 4.3500000000000005 higher than the previous day. The implied volatity was 37.47, the open interest changed by 21 which increased total open position to 94
On 13 Apr CGPOWER was trading at 716.10. The strike last trading price was 3.55, which was -2.1000000000000005 lower than the previous day. The implied volatity was 38.88, the open interest changed by 2 which increased total open position to 73
On 10 Apr CGPOWER was trading at 731.10. The strike last trading price was 5.4, which was 0.5 higher than the previous day. The implied volatity was 35.26, the open interest changed by 15 which increased total open position to 71
On 9 Apr CGPOWER was trading at 720.60. The strike last trading price was 4.8, which was -1.2 lower than the previous day. The implied volatity was 37.09, the open interest changed by -2 which decreased total open position to 57
On 8 Apr CGPOWER was trading at 726.30. The strike last trading price was 6.05, which was 2.5 higher than the previous day. The implied volatity was 36.2, the open interest changed by 18 which increased total open position to 59
On 7 Apr CGPOWER was trading at 693.90. The strike last trading price was 3.25, which was -3.6 lower than the previous day. The implied volatity was 39.89, the open interest changed by 40 which increased total open position to 42
On 6 Apr CGPOWER was trading at 687.30. The strike last trading price was 6.85, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr CGPOWER was trading at 680.05. The strike last trading price was 6.85, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr CGPOWER was trading at 680.30. The strike last trading price was 6.85, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar CGPOWER was trading at 655.05. The strike last trading price was 6.85, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar CGPOWER was trading at 667.95. The strike last trading price was 6.85, which was -0.9 lower than the previous day. The implied volatity was 47.94, the open interest changed by 0 which decreased total open position to 2
On 25 Mar CGPOWER was trading at 692.25. The strike last trading price was 7.75, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar CGPOWER was trading at 667.30. The strike last trading price was 7.75, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar CGPOWER was trading at 664.10. The strike last trading price was 7.75, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar CGPOWER was trading at 681.60. The strike last trading price was 7.75, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar CGPOWER was trading at 686.70. The strike last trading price was 7.75, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar CGPOWER was trading at 707.15. The strike last trading price was 7.75, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar CGPOWER was trading at 708.40. The strike last trading price was 7.75, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar CGPOWER was trading at 698.65. The strike last trading price was 7.75, which was -20.6 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 7.75, which was -20.6 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 7.75, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar CGPOWER was trading at 726.30. The strike last trading price was 7.75, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar CGPOWER was trading at 728.20. The strike last trading price was 7.75, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar CGPOWER was trading at 697.55. The strike last trading price was 7.75, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar CGPOWER was trading at 715.45. The strike last trading price was 7.75, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
| CGPOWER 28-Apr-2026 (4d) 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.38
Gamma: 0.00398
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 837.80 | 1.25 | -1.4500000000000002 | 35.48 | 389 | -68 | 265 |
| 22 Apr | 824.35 | 2.9 | -6 | 33.38 | 803 | 155 | 334 |
| 21 Apr | 805.25 | 8.3 | -7.6 | 35.43 | 1,100 | -124 | 179 |
| 20 Apr | 795.70 | 15.75 | -11.55 | 38.95 | 1,553 | 252 | 311 |
| 17 Apr | 774.80 | 27.45 | -12.3 | 36.02 | 145 | 44 | 59 |
| 16 Apr | 755.90 | 39.95 | -6.949999999999996 | 35.82 | 20 | 10 | 15 |
| 15 Apr | 748.00 | 46.95 | -26.25 | 35.93 | 33 | 4 | 5 |
| 13 Apr | 716.10 | 73.2 | 73.2 | - | 0 | 0 | 1 |
| 10 Apr | 731.10 | 73.2 | 73.2 | - | 0 | 0 | 1 |
| 9 Apr | 720.60 | 73.2 | -44.95 | 40.73 | 1 | 0 | 1 |
| 8 Apr | 726.30 | 118.15 | 33.35 | - | 0 | 0 | 1 |
| 7 Apr | 693.90 | 118.15 | 33.35 | - | 0 | 0 | 1 |
| 6 Apr | 687.30 | 118.15 | 33.35 | - | 0 | 0 | 1 |
| 2 Apr | 680.05 | 118.15 | 33.35 | - | 0 | 0 | 1 |
| 1 Apr | 680.30 | 118.15 | 33.35 | - | 0 | 0 | 1 |
| 30 Mar | 655.05 | 118.15 | 33.35 | - | 0 | 0 | 1 |
| 27 Mar | 667.95 | 118.15 | 33.35 | 35.67 | 2 | 1 | 1 |
| 25 Mar | 692.25 | 84.8 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 667.30 | 84.8 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 664.10 | 84.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 681.60 | 84.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 686.70 | 84.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 707.15 | 84.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 708.40 | 84.8 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 698.65 | 84.8 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 709.90 | 84.8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 737.30 | 84.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 726.30 | 84.8 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 728.20 | 84.8 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 697.55 | 84.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 715.45 | 84.8 | 0 | - | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 790 expiring on 28APR2026
Delta for 790 PE is -0.08
Historical price for 790 PE is as follows
On 23 Apr CGPOWER was trading at 837.80. The strike last trading price was 1.25, which was -1.4500000000000002 lower than the previous day. The implied volatity was 35.48, the open interest changed by -68 which decreased total open position to 265
On 22 Apr CGPOWER was trading at 824.35. The strike last trading price was 2.9, which was -6 lower than the previous day. The implied volatity was 33.38, the open interest changed by 155 which increased total open position to 334
On 21 Apr CGPOWER was trading at 805.25. The strike last trading price was 8.3, which was -7.6 lower than the previous day. The implied volatity was 35.43, the open interest changed by -124 which decreased total open position to 179
On 20 Apr CGPOWER was trading at 795.70. The strike last trading price was 15.75, which was -11.55 lower than the previous day. The implied volatity was 38.95, the open interest changed by 252 which increased total open position to 311
On 17 Apr CGPOWER was trading at 774.80. The strike last trading price was 27.45, which was -12.3 lower than the previous day. The implied volatity was 36.02, the open interest changed by 44 which increased total open position to 59
On 16 Apr CGPOWER was trading at 755.90. The strike last trading price was 39.95, which was -6.949999999999996 lower than the previous day. The implied volatity was 35.82, the open interest changed by 10 which increased total open position to 15
On 15 Apr CGPOWER was trading at 748.00. The strike last trading price was 46.95, which was -26.25 lower than the previous day. The implied volatity was 35.93, the open interest changed by 4 which increased total open position to 5
On 13 Apr CGPOWER was trading at 716.10. The strike last trading price was 73.2, which was 73.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr CGPOWER was trading at 731.10. The strike last trading price was 73.2, which was 73.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr CGPOWER was trading at 720.60. The strike last trading price was 73.2, which was -44.95 lower than the previous day. The implied volatity was 40.73, the open interest changed by 0 which decreased total open position to 1
On 8 Apr CGPOWER was trading at 726.30. The strike last trading price was 118.15, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr CGPOWER was trading at 693.90. The strike last trading price was 118.15, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr CGPOWER was trading at 687.30. The strike last trading price was 118.15, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr CGPOWER was trading at 680.05. The strike last trading price was 118.15, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr CGPOWER was trading at 680.30. The strike last trading price was 118.15, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar CGPOWER was trading at 655.05. The strike last trading price was 118.15, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar CGPOWER was trading at 667.95. The strike last trading price was 118.15, which was 33.35 higher than the previous day. The implied volatity was 35.67, the open interest changed by 1 which increased total open position to 1
On 25 Mar CGPOWER was trading at 692.25. The strike last trading price was 84.8, 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 84.8, 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 84.8, 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 84.8, 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 84.8, 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 84.8, 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 84.8, 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 84.8, 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 84.8, 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 84.8, 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 Mar CGPOWER was trading at 726.30. The strike last trading price was 84.8, 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 84.8, 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 9 Mar CGPOWER was trading at 697.55. The strike last trading price was 84.8, 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 84.8, 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
