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 790 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	0.8 ₹ 680	0.5 425.00	-	0 0	0 0	54 45,900
11 Dec	666.50	0.8 ₹ 680	0.5 425.00	-	0 0	0 0	54 45,900
10 Dec	665.45	0.8 ₹ 680	0.5 425.00	38.88	3 2,550	1 850	54 45,900
9 Dec	667.80	0.3 ₹ 255	-0.15 -127.50	-	0 0	0 0	0 0
8 Dec	647.15	0.3 ₹ 255	-0.15 -127.50	36.39	1 850	0 0	53 45,050
5 Dec	661.35	0.45 ₹ 382.5	0 0.00	31.26	28 23,800	6 5,100	53 45,050
4 Dec	662.35	0.45 ₹ 382.5	-0.2 -170.00	31.19	14 11,900	-2 -1,700	47 39,950
3 Dec	664.20	0.65 ₹ 552.5	-0.1 -85.00	31.32	3 2,550	0 0	50 42,500
2 Dec	659.70	0.75 ₹ 637.5	0 0.00	-	0 0	0 0	0 0
1 Dec	669.75	0.75 ₹ 637.5	0 0.00	30.20	3 2,550	0 0	50 42,500

28 Nov	672.90	0.75 ₹ 637.5	-0.25 -212.50	28.03	20 17,000	-7 -5,950	50 42,500
27 Nov	679.25	1 ₹ 850	-0.5 -425.00	27.27	7 5,950	0 0	58 49,300
26 Nov	688.40	1.5 ₹ 1,275	-0.1 -85.00	27.09	82 69,700	27 22,950	57 48,450
25 Nov	682.55	1.55 ₹ 1,317.5	-0.15 -127.50	28.00	30 25,500	4 3,400	28 23,800
24 Nov	683.00	1.7 ₹ 1,445	-2.05 -1742.50	28.41	40 34,000	-5 -4,250	24 20,400
21 Nov	710.20	3.7 ₹ 3,145	-2.1 -1785.00	25.35	31 26,350	8 6,800	26 22,100
20 Nov	721.25	5.8 ₹ 4,930	-0.75 -637.50	25.25	7 5,950	1 850	18 15,300
19 Nov	724.10	6.55 ₹ 5,567.5	-5.45 -4632.50	25.96	20 17,000	12 10,200	16 13,600
18 Nov	733.75	12 ₹ 10,200	-0.9 -765.00	29.42	4 3,400	2 1,700	3 2,550
17 Nov	749.75	12.9 ₹ 10,965	-13.95 -11857.50	24.41	1 850	0 0	0 0
14 Nov	743.50	26.85 ₹ 22,822.5	0 0.00	3.73	0 0	0 0	0 0
13 Nov	745.20	26.85 ₹ 22,822.5	0 0.00	3.45	0 0	0 0	0 0
12 Nov	739.85	26.85 ₹ 22,822.5	0 0.00	4.16	0 0	0 0	0 0
11 Nov	732.95	26.85 ₹ 22,822.5	0 0.00	4.74	0 0	0 0	0 0
10 Nov	738.15	26.85 ₹ 22,822.5	0 0.00	4.02	0 0	0 0	0 0
7 Nov	733.25	26.85 ₹ 22,822.5	0 0.00	4.22	0 0	0 0	0 0
6 Nov	732.70	26.85 ₹ 22,822.5	0 0.00	4.54	0 0	0 0	0 0
4 Nov	747.60	26.85 ₹ 22,822.5	0 0.00	2.79	0 0	0 0	0 0
3 Nov	745.35	26.85 ₹ 22,822.5	0 0.00	3.07	0 0	0 0	0 0
31 Oct	736.65	26.85 ₹ 22,822.5	0 0.00	-	0 0	0 0	0 0
30 Oct	734.70	26.85 ₹ 22,822.5	0 0.00	3.88	0 0	0 0	0 0
29 Oct	748.60	26.85 ₹ 22,822.5	0 0.00	2.10	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 790 expiring on 30DEC2025

Delta for 790 CE is -

Historical price for 790 CE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 0.8, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 0.8, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 0.8, which was 0.5 higher than the previous day. The implied volatity was 38.88, the open interest changed by 1 which increased total open position to 54

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 0.3, which was -0.15 lower 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 0.3, which was -0.15 lower than the previous day. The implied volatity was 36.39, the open interest changed by 0 which decreased total open position to 53

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 31.26, the open interest changed by 6 which increased total open position to 53

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 31.19, the open interest changed by -2 which decreased total open position to 47

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 31.32, the open interest changed by 0 which decreased total open position to 50

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 0.75, 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 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 30.20, the open interest changed by 0 which decreased total open position to 50

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 28.03, the open interest changed by -7 which decreased total open position to 50

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 27.27, the open interest changed by 0 which decreased total open position to 58

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 27.09, the open interest changed by 27 which increased total open position to 57

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 28.00, the open interest changed by 4 which increased total open position to 28

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 1.7, which was -2.05 lower than the previous day. The implied volatity was 28.41, the open interest changed by -5 which decreased total open position to 24

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 3.7, which was -2.1 lower than the previous day. The implied volatity was 25.35, the open interest changed by 8 which increased total open position to 26

On 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 5.8, which was -0.75 lower than the previous day. The implied volatity was 25.25, the open interest changed by 1 which increased total open position to 18

On 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 6.55, which was -5.45 lower than the previous day. The implied volatity was 25.96, the open interest changed by 12 which increased total open position to 16

On 18 Nov CGPOWER was trading at 733.75. The strike last trading price was 12, which was -0.9 lower than the previous day. The implied volatity was 29.42, the open interest changed by 2 which increased total open position to 3

On 17 Nov CGPOWER was trading at 749.75. The strike last trading price was 12.9, which was -13.95 lower than the previous day. The implied volatity was 24.41, 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 26.85, which was 0 lower than the previous day. The implied volatity was 3.73, 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 26.85, which was 0 lower than the previous day. The implied volatity was 3.45, 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 26.85, which was 0 lower than the previous day. The implied volatity was 4.16, 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 26.85, which was 0 lower than the previous day. The implied volatity was 4.74, 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 26.85, which was 0 lower than the previous day. The implied volatity was 4.02, 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 26.85, which was 0 lower than the previous day. The implied volatity was 4.22, 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 26.85, which was 0 lower than the previous day. The implied volatity was 4.54, 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 26.85, which was 0 lower than the previous day. The implied volatity was 2.79, 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 26.85, which was 0 lower than the previous day. The implied volatity was 3.07, 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 26.85, 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 26.85, which was 0 lower than the previous day. The implied volatity was 3.88, 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 26.85, which was 0 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0

CGPOWER 30DEC2025 790 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
11 Dec	666.50	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
10 Dec	665.45	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
9 Dec	667.80	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
8 Dec	647.15	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
5 Dec	661.35	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
4 Dec	662.35	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
3 Dec	664.20	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
2 Dec	659.70	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
1 Dec	669.75	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
28 Nov	672.90	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
27 Nov	679.25	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
26 Nov	688.40	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
25 Nov	682.55	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
24 Nov	683.00	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
21 Nov	710.20	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
20 Nov	721.25	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
19 Nov	724.10	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
18 Nov	733.75	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
17 Nov	749.75	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
14 Nov	743.50	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
13 Nov	745.20	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
12 Nov	739.85	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
11 Nov	732.95	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
10 Nov	738.15	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
7 Nov	733.25	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
6 Nov	732.70	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
4 Nov	747.60	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
3 Nov	745.35	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
31 Oct	736.65	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
30 Oct	734.70	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0
29 Oct	748.60	86.05 ₹ 73,142.5	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 790 expiring on 30DEC2025

Delta for 790 PE is -

Historical price for 790 PE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 86.05, 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 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 86.05, 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 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 86.05, 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 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 86.05, 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 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 86.05, 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 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 86.05, 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 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 86.05, 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 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 86.05, 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 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 86.05, 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 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 86.05, 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 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 86.05, 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 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 86.05, 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 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 86.05, 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 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 86.05, 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 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 86.05, 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 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 86.05, 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 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 86.05, 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 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 86.05, 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 18 Nov CGPOWER was trading at 733.75. The strike last trading price was 86.05, 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 17 Nov CGPOWER was trading at 749.75. The strike last trading price was 86.05, 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 14 Nov CGPOWER was trading at 743.50. The strike last trading price was 86.05, 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 13 Nov CGPOWER was trading at 745.20. The strike last trading price was 86.05, 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 12 Nov CGPOWER was trading at 739.85. The strike last trading price was 86.05, 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 11 Nov CGPOWER was trading at 732.95. The strike last trading price was 86.05, 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 10 Nov CGPOWER was trading at 738.15. The strike last trading price was 86.05, 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 7 Nov CGPOWER was trading at 733.25. The strike last trading price was 86.05, 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 6 Nov CGPOWER was trading at 732.70. The strike last trading price was 86.05, 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 4 Nov CGPOWER was trading at 747.60. The strike last trading price was 86.05, 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 3 Nov CGPOWER was trading at 745.35. The strike last trading price was 86.05, 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 31 Oct CGPOWER was trading at 736.65. The strike last trading price was 86.05, 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 86.05, 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 29 Oct CGPOWER was trading at 748.60. The strike last trading price was 86.05, 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

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