CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
29 Apr 2026 10:05 AM IST
| CGPOWER 26-May-2026 (27d) 800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.01
Theta: -0.67
Gamma: 0.00376
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 833.10 | 58.95 | -1.7999999999999972 | 41.71 | 26 | -1 | 363 | |||||||||
| 28 Apr | 831.20 | 60.75 | 5.75 | 46.13 | 51 | 10 | 363 | |||||||||
| 27 Apr | 820.30 | 55 | -2 | 46.27 | 58 | 11 | 349 | |||||||||
| 24 Apr | 823.15 | 57 | -5.549999999999997 | 43.61 | 120 | 5 | 338 | |||||||||
| 23 Apr | 837.80 | 64.45 | 8.100000000000001 | 40.09 | 381 | 217 | 334 | |||||||||
| 22 Apr | 824.35 | 56 | 12 | 39.64 | 118 | -8 | 117 | |||||||||
| 21 Apr | 805.25 | 44 | 4.100000000000001 | 37.76 | 347 | -11 | 123 | |||||||||
| 20 Apr | 795.70 | 39 | 9.7 | 39.3 | 635 | 66 | 134 | |||||||||
| 17 Apr | 774.80 | 28.8 | 6.350000000000001 | 37.13 | 129 | 42 | 67 | |||||||||
| 16 Apr | 755.90 | 22 | 1.4499999999999993 | 37.48 | 35 | 18 | 24 | |||||||||
| 15 Apr | 748.00 | 20.55 | 4.550000000000001 | 38.57 | 7 | 4 | 5 | |||||||||
| 13 Apr | 716.10 | 16 | 0 | 37.68 | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 664.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 681.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 686.70 | 0 | 0 | 6.55 | 0 | 0 | 0 | |||||||||
| 18 Mar | 707.15 | 0 | 0 | 6.37 | 0 | 0 | 0 | |||||||||
| 17 Mar | 708.40 | 0 | 0 | 6.36 | 0 | 0 | 0 | |||||||||
| 16 Mar | 698.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 709.90 | 0 | 0 | 6.14 | 0 | 0 | 0 | |||||||||
| 12 Mar | 737.30 | 0 | 0 | 3.8 | 0 | 0 | 0 | |||||||||
| 11 Mar | 726.30 | 0 | 0 | 4.38 | 0 | 0 | 0 | |||||||||
| 10 Mar | 728.20 | 0 | 0 | 4.67 | 0 | 0 | 0 | |||||||||
| 9 Mar | 697.55 | 0 | 0 | 5.34 | 0 | 0 | 0 | |||||||||
| 6 Mar | 715.45 | 0 | 0 | 5.16 | 0 | 0 | 0 | |||||||||
| 5 Mar | 701.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 684.90 | 0 | 0 | 5.39 | 0 | 0 | 0 | |||||||||
| 2 Mar | 711.85 | 0 | 0 | 5.31 | 0 | 0 | 0 | |||||||||
| 27 Feb | 725.20 | 0 | 0 | 4.24 | 0 | 0 | 0 | |||||||||
For Cg Power And Ind Sol Ltd - strike price 800 expiring on 26MAY2026
Delta for 800 CE is 0.68
Historical price for 800 CE is as follows
On 29 Apr CGPOWER was trading at 833.10. The strike last trading price was 58.95, which was -1.7999999999999972 lower than the previous day. The implied volatity was 41.71, the open interest changed by -1 which decreased total open position to 363
On 28 Apr CGPOWER was trading at 831.20. The strike last trading price was 60.75, which was 5.75 higher than the previous day. The implied volatity was 46.13, the open interest changed by 10 which increased total open position to 363
On 27 Apr CGPOWER was trading at 820.30. The strike last trading price was 55, which was -2 lower than the previous day. The implied volatity was 46.27, the open interest changed by 11 which increased total open position to 349
On 24 Apr CGPOWER was trading at 823.15. The strike last trading price was 57, which was -5.549999999999997 lower than the previous day. The implied volatity was 43.61, the open interest changed by 5 which increased total open position to 338
On 23 Apr CGPOWER was trading at 837.80. The strike last trading price was 64.45, which was 8.100000000000001 higher than the previous day. The implied volatity was 40.09, the open interest changed by 217 which increased total open position to 334
On 22 Apr CGPOWER was trading at 824.35. The strike last trading price was 56, which was 12 higher than the previous day. The implied volatity was 39.64, the open interest changed by -8 which decreased total open position to 117
On 21 Apr CGPOWER was trading at 805.25. The strike last trading price was 44, which was 4.100000000000001 higher than the previous day. The implied volatity was 37.76, the open interest changed by -11 which decreased total open position to 123
On 20 Apr CGPOWER was trading at 795.70. The strike last trading price was 39, which was 9.7 higher than the previous day. The implied volatity was 39.3, the open interest changed by 66 which increased total open position to 134
On 17 Apr CGPOWER was trading at 774.80. The strike last trading price was 28.8, which was 6.350000000000001 higher than the previous day. The implied volatity was 37.13, the open interest changed by 42 which increased total open position to 67
On 16 Apr CGPOWER was trading at 755.90. The strike last trading price was 22, which was 1.4499999999999993 higher than the previous day. The implied volatity was 37.48, the open interest changed by 18 which increased total open position to 24
On 15 Apr CGPOWER was trading at 748.00. The strike last trading price was 20.55, which was 4.550000000000001 higher than the previous day. The implied volatity was 38.57, 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 16, which was 0 lower than the previous day. The implied volatity was 37.68, the open interest changed by 0 which decreased total open position to 1
On 23 Mar CGPOWER was trading at 664.10. 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 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 6.55, 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 6.37, 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 6.36, 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 6.14, 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 3.8, 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 4.38, 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 4.67, 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 5.34, 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 5.16, 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 5.39, 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 5.31, 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 4.24, the open interest changed by 0 which decreased total open position to 0
| CGPOWER 26-May-2026 (27d) 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.01
Theta: -0.57
Gamma: 0.00369
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 833.10 | 22.7 | -1.4000000000000021 | 42.87 | 31 | 4 | 189 |
| 28 Apr | 831.20 | 24.6 | -4.699999999999999 | 43.35 | 100 | -11 | 187 |
| 27 Apr | 820.30 | 29.3 | 1.6500000000000021 | 43.74 | 89 | 27 | 188 |
| 24 Apr | 823.15 | 27.7 | 5.949999999999999 | 41.93 | 357 | 56 | 161 |
| 23 Apr | 837.80 | 20.4 | -4.75 | 38.56 | 275 | 7 | 106 |
| 22 Apr | 824.35 | 24.65 | -8.25 | 38.03 | 115 | 33 | 101 |
| 21 Apr | 805.25 | 32.9 | -4.550000000000004 | 37.6 | 63 | 14 | 66 |
| 20 Apr | 795.70 | 37.45 | -13.199999999999996 | 38.45 | 77 | 43 | 52 |
| 17 Apr | 774.80 | 50.05 | -5.150000000000006 | 38.11 | 9 | 7 | 8 |
| 16 Apr | 755.90 | 55.2 | -43.25 | 30.64 | 1 | 0 | 0 |
| 15 Apr | 748.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 716.10 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 664.10 | - | - | - | 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 | - | 0 | 0 | 0 |
| 11 Mar | 726.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 728.20 | 0 | 0 | - | 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 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 800 expiring on 26MAY2026
Delta for 800 PE is -0.33
Historical price for 800 PE is as follows
On 29 Apr CGPOWER was trading at 833.10. The strike last trading price was 22.7, which was -1.4000000000000021 lower than the previous day. The implied volatity was 42.87, the open interest changed by 4 which increased total open position to 189
On 28 Apr CGPOWER was trading at 831.20. The strike last trading price was 24.6, which was -4.699999999999999 lower than the previous day. The implied volatity was 43.35, the open interest changed by -11 which decreased total open position to 187
On 27 Apr CGPOWER was trading at 820.30. The strike last trading price was 29.3, which was 1.6500000000000021 higher than the previous day. The implied volatity was 43.74, the open interest changed by 27 which increased total open position to 188
On 24 Apr CGPOWER was trading at 823.15. The strike last trading price was 27.7, which was 5.949999999999999 higher than the previous day. The implied volatity was 41.93, the open interest changed by 56 which increased total open position to 161
On 23 Apr CGPOWER was trading at 837.80. The strike last trading price was 20.4, which was -4.75 lower than the previous day. The implied volatity was 38.56, the open interest changed by 7 which increased total open position to 106
On 22 Apr CGPOWER was trading at 824.35. The strike last trading price was 24.65, which was -8.25 lower than the previous day. The implied volatity was 38.03, the open interest changed by 33 which increased total open position to 101
On 21 Apr CGPOWER was trading at 805.25. The strike last trading price was 32.9, which was -4.550000000000004 lower than the previous day. The implied volatity was 37.6, the open interest changed by 14 which increased total open position to 66
On 20 Apr CGPOWER was trading at 795.70. The strike last trading price was 37.45, which was -13.199999999999996 lower than the previous day. The implied volatity was 38.45, the open interest changed by 43 which increased total open position to 52
On 17 Apr CGPOWER was trading at 774.80. The strike last trading price was 50.05, which was -5.150000000000006 lower than the previous day. The implied volatity was 38.11, the open interest changed by 7 which increased total open position to 8
On 16 Apr CGPOWER was trading at 755.90. The strike last trading price was 55.2, which was -43.25 lower than the previous day. The implied volatity was 30.64, 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 23 Mar CGPOWER was trading at 664.10. 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 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
