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 810 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	0.3 ₹ 255	-0.05 -42.50	-	0 0	0 0	31 26,350
11 Dec	666.50	0.3 ₹ 255	-0.05 -42.50	-	0 0	0 0	31 26,350
10 Dec	665.45	0.3 ₹ 255	-0.05 -42.50	-	0 0	0 0	31 26,350
9 Dec	667.80	0.3 ₹ 255	-0.05 -42.50	35.31	2 1,700	0 0	32 27,200
8 Dec	647.15	0.35 ₹ 297.5	-0.35 -297.50	41.12	23 19,550	8 6,800	32 27,200
4 Dec	662.35	0.7 ₹ 595	-0.1 -85.00	-	0 0	-1 -850	0 0
3 Dec	664.20	0.7 ₹ 595	-0.1 -85.00	35.77	2 1,700	0 0	25 21,250
2 Dec	659.70	0.8 ₹ 680	-0.15 -127.50	-	0 0	0 0	0 0
1 Dec	669.75	0.8 ₹ 680	-0.15 -127.50	-	0 0	0 0	0 0
28 Nov	672.90	0.8 ₹ 680	-0.15 -127.50	-	0 0	7 5,950	0 0
27 Nov	679.25	0.8 ₹ 680	-0.15 -127.50	29.78	28 23,800	0 0	18 15,300
26 Nov	688.40	0.95 ₹ 807.5	-0.15 -127.50	28.43	33 28,050	-4 -3,400	18 15,300
25 Nov	682.55	1.1 ₹ 935	0.05 42.50	29.84	10 8,500	-4 -3,400	21 17,850
24 Nov	683.00	1.1 ₹ 935	-2.8 -2380.00	29.64	6 5,100	-2 -1,700	27 22,950
21 Nov	710.20	3.9 ₹ 3,315	-0.85 -722.50	-	0 0	8 6,800	0 0

20 Nov	721.25	3.9 ₹ 3,315	-0.85 -722.50	26.59	13 11,050	7 5,950	28 23,800
19 Nov	724.10	4.75 ₹ 4,037.5	-5.15 -4377.50	27.76	11 9,350	8 6,800	20 17,000
18 Nov	733.75	9.9 ₹ 8,415	1.05 892.50	-	0 0	0 0	0 0
17 Nov	749.75	9.9 ₹ 8,415	1.05 892.50	26.79	4 3,400	0 0	12 10,200
14 Nov	743.50	8.85 ₹ 7,522.5	-1.05 -892.50	26.07	6 5,100	5 4,250	11 9,350
13 Nov	745.20	9.9 ₹ 8,415	-11.7 -9945.00	26.43	7 5,950	6 5,100	6 5,100
12 Nov	739.85	21.6 ₹ 18,360	0 0.00	5.95	0 0	0 0	0 0
11 Nov	732.95	21.6 ₹ 18,360	0 0.00	6.47	0 0	0 0	0 0
10 Nov	738.15	21.6 ₹ 18,360	0 0.00	5.75	0 0	0 0	0 0
7 Nov	733.25	21.6 ₹ 18,360	0 0.00	5.92	0 0	0 0	0 0
6 Nov	732.70	21.6 ₹ 18,360	0 0.00	6.22	0 0	0 0	0 0
4 Nov	747.60	21.6 ₹ 18,360	0 0.00	4.51	0 0	0 0	0 0
3 Nov	745.35	21.6 ₹ 18,360	0 0.00	4.75	0 0	0 0	0 0
31 Oct	736.65	21.6 ₹ 18,360	0 0.00	-	0 0	0 0	0 0
30 Oct	734.70	21.6 ₹ 18,360	0 0.00	5.49	0 0	0 0	0 0
29 Oct	748.60	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 810 expiring on 30DEC2025

Delta for 810 CE is -

Historical price for 810 CE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 35.31, the open interest changed by 0 which decreased total open position to 32

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 41.12, the open interest changed by 8 which increased total open position to 32

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec CGPOWER was trading at 664.20. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 35.77, the open interest changed by 0 which decreased total open position to 25

On 2 Dec CGPOWER was trading at 659.70. The strike last trading price was 0.8, 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 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 0.8, 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 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 29.78, the open interest changed by 0 which decreased total open position to 18

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 28.43, the open interest changed by -4 which decreased total open position to 18

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 29.84, the open interest changed by -4 which decreased total open position to 21

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 1.1, which was -2.8 lower than the previous day. The implied volatity was 29.64, the open interest changed by -2 which decreased total open position to 27

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 3.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 3.9, which was -0.85 lower than the previous day. The implied volatity was 26.59, the open interest changed by 7 which increased total open position to 28

On 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 4.75, which was -5.15 lower than the previous day. The implied volatity was 27.76, the open interest changed by 8 which increased total open position to 20

On 18 Nov CGPOWER was trading at 733.75. The strike last trading price was 9.9, which was 1.05 higher 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 9.9, which was 1.05 higher than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 12

On 14 Nov CGPOWER was trading at 743.50. The strike last trading price was 8.85, which was -1.05 lower than the previous day. The implied volatity was 26.07, the open interest changed by 5 which increased total open position to 11

On 13 Nov CGPOWER was trading at 745.20. The strike last trading price was 9.9, which was -11.7 lower than the previous day. The implied volatity was 26.43, the open interest changed by 6 which increased total open position to 6

On 12 Nov CGPOWER was trading at 739.85. The strike last trading price was 21.6, which was 0 lower than the previous day. The implied volatity was 5.95, 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 21.6, which was 0 lower than the previous day. The implied volatity was 6.47, 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 21.6, which was 0 lower than the previous day. The implied volatity was 5.75, 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 21.6, which was 0 lower than the previous day. The implied volatity was 5.92, 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 21.6, which was 0 lower than the previous day. The implied volatity was 6.22, 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 21.6, which was 0 lower than the previous day. The implied volatity was 4.51, 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 21.6, which was 0 lower than the previous day. The implied volatity was 4.75, 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 21.6, 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 21.6, which was 0 lower than the previous day. The implied volatity was 5.49, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

CGPOWER 30DEC2025 810 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	141 ₹ 1,19,850	3.25 2762.50	-	3 2,550	0 0	3 2,550
11 Dec	666.50	141 ₹ 1,19,850	3.25 2762.50	-	3 2,550	0 0	3 2,550
10 Dec	665.45	137.75 ₹ 1,17,087.5	26.15 22227.50	-	3 2,550	0 0	3 2,550
9 Dec	667.80	111.6 ₹ 94,860	11 9350.00	-	0 0	0 0	0 0
8 Dec	647.15	111.6 ₹ 94,860	11 9350.00	-	0 0	0 0	3 2,550
4 Dec	662.35	111.6 ₹ 94,860	11 9350.00	-	0 0	0 0	0 0
3 Dec	664.20	111.6 ₹ 94,860	11 9350.00	-	0 0	0 0	0 0
2 Dec	659.70	111.6 ₹ 94,860	11 9350.00	-	0 0	0 0	0 0
1 Dec	669.75	111.6 ₹ 94,860	11 9350.00	-	0 0	0 0	0 0
28 Nov	672.90	111.6 ₹ 94,860	11 9350.00	-	0 0	0 0	0 0
27 Nov	679.25	111.6 ₹ 94,860	11 9350.00	-	0 0	0 0	0 0
26 Nov	688.40	111.6 ₹ 94,860	11 9350.00	-	0 0	0 0	0 0
25 Nov	682.55	111.6 ₹ 94,860	11 9350.00	-	0 0	3 2,550	0 0
24 Nov	683.00	111.6 ₹ 94,860	11 9350.00	-	6 5,100	3 2,550	3 2,550
21 Nov	710.20	100.6 ₹ 85,510	0 0.00	-	0 0	0 0	0 0
20 Nov	721.25	100.6 ₹ 85,510	0 0.00	-	0 0	0 0	0 0
19 Nov	724.10	100.6 ₹ 85,510	0 0.00	-	0 0	0 0	0 0
18 Nov	733.75	100.6 ₹ 85,510	0 0.00	-	0 0	0 0	0 0
17 Nov	749.75	100.6 ₹ 85,510	0 0.00	-	0 0	0 0	0 0
14 Nov	743.50	100.6 ₹ 85,510	0 0.00	-	0 0	0 0	0 0
13 Nov	745.20	100.6 ₹ 85,510	0 0.00	-	0 0	0 0	0 0
12 Nov	739.85	100.6 ₹ 85,510	0 0.00	-	0 0	0 0	0 0
11 Nov	732.95	100.6 ₹ 85,510	0 0.00	-	0 0	0 0	0 0
10 Nov	738.15	100.6 ₹ 85,510	0 0.00	-	0 0	0 0	0 0
7 Nov	733.25	100.6 ₹ 85,510	0 0.00	-	0 0	0 0	0 0
6 Nov	732.70	100.6 ₹ 85,510	0 0.00	-	0 0	0 0	0 0
4 Nov	747.60	100.6 ₹ 85,510	0 0.00	-	0 0	0 0	0 0
3 Nov	745.35	100.6 ₹ 85,510	0 0.00	-	0 0	0 0	0 0
31 Oct	736.65	100.6 ₹ 85,510	0 0.00	-	0 0	0 0	0 0
30 Oct	734.70	100.6 ₹ 85,510	0 0.00	-	0 0	0 0	0 0
29 Oct	748.60	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 810 expiring on 30DEC2025

Delta for 810 PE is -

Historical price for 810 PE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 141, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 141, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 137.75, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec CGPOWER was trading at 667.80. The strike last trading price was 111.6, which was 11 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 111.6, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 111.6, which was 11 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 111.6, which was 11 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 111.6, which was 11 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 111.6, which was 11 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 111.6, which was 11 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 111.6, which was 11 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 111.6, which was 11 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 111.6, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 111.6, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 100.6, 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 100.6, 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 100.6, 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 100.6, 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 100.6, 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 100.6, 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 100.6, 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 100.6, 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 100.6, 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 100.6, 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 100.6, 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 100.6, 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 100.6, 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 100.6, 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 100.6, 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 100.6, 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