Historical option data for CGPOWER
20 May 2026 04:10 PM IST
| CGPOWER 26-May-2026 (5d) 820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0
Theta: -0.78
Gamma: 0.00634
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 853.25 | 39.85 | 24.85 (165.67%) | 34.29 | 1,307 | -59 | 193 | |||||||||
| 19 May | 819.40 | 15.2 | 2.7 (21.60%) | 31.81 | 1,946 | -72 | 250 | |||||||||
| 18 May | 808.75 | 12.15 | -18.05 (-59.77%) | 34.27 | 1,766 | 61 | 321 | |||||||||
| 15 May | 838.20 | 29.6 | -10.2 (-25.63%) | 31.16 | 262 | -30 | 260 | |||||||||
| 14 May | 848.25 | 40 | 0.15 (0.38%) | 35.98 | 296 | -22 | 292 | |||||||||
| 13 May | 847.05 | 41.05 | 8 (24.21%) | 0 | 329 | 13 | 314 | |||||||||
| 12 May | 833.70 | 33.45 | -17.45 (-34.28%) | 35.96 | 135 | 24 | 301 | |||||||||
| 11 May | 858.10 | 50.9 | -13.25 (-20.65%) | 0 | 53 | -5 | 276 | |||||||||
| 8 May | 873.55 | 64.15 | 9.2 (16.74%) | 36.08 | 124 | -38 | 281 | |||||||||
| 7 May | 859.10 | 55.5 | 16.5 (42.31%) | 37.38 | 1,450 | -193 | 322 | |||||||||
| 6 May | 828.90 | 35.2 | -6.2 (-14.98%) | 39.44 | 4,587 | 127 | 517 | |||||||||
| 5 May | 826.90 | 41 | 12.75 (45.13%) | 45.4 | 3,974 | 175 | 440 | |||||||||
| 4 May | 802.30 | 28 | -7.6 (-21.35%) | 44.24 | 547 | 117 | 258 | |||||||||
| 30 Apr | 813.35 | 34.3 | -8.7 (-20.23%) | 40.89 | 381 | 48 | 189 | |||||||||
| 29 Apr | 825.60 | 42.45 | -3.7 (-8.02%) | 41.84 | 201 | -46 | 141 | |||||||||
| 28 Apr | 831.20 | 45.85 | 0.9 (2.00%) | 42.16 | 167 | -20 | 188 | |||||||||
| 27 Apr | 820.30 | 45 | -0.5 (-1.10%) | 46.68 | 123 | 26 | 206 | |||||||||
| 24 Apr | 823.15 | 46.25 | -5.95 (-11.40%) | 42.52 | 206 | 111 | 182 | |||||||||
| 23 Apr | 837.80 | 54.55 | 8.15 (17.56%) | 42.31 | 101 | -11 | 72 | |||||||||
| 22 Apr | 824.35 | 45.6 | 10.8 (31.03%) | 40.3 | 348 | 50 | 81 | |||||||||
| 21 Apr | 805.25 | 35.6 | 5.3 (17.49%) | 39.3 | 68 | 22 | 29 | |||||||||
| 20 Apr | 795.70 | 30 | 10.75 (55.84%) | 39.26 | 5 | 2 | 6 | |||||||||
| 17 Apr | 774.80 | 19.25 | 7.75 (67.39%) | 37.18 | 2 | 1 | 3 | |||||||||
| 16 Apr | 755.90 | 11.5 | -4.6 (-28.57%) | - | 0 | 0 | 2 | |||||||||
| 15 Apr | 748.00 | 11.5 | -4.6 (-28.57%) | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 716.10 | 11.5 | -4.6 (-28.57%) | 37.28 | 0 | 0 | 2 | |||||||||
| 16 Mar | 698.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 709.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 737.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 726.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 728.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 697.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 715.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 684.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 711.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 725.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Cg Power And Ind Sol Ltd - strike price 820 expiring on 26MAY2026
Delta for 820 CE is 0.84
Historical price for 820 CE is as follows
On 20 May CGPOWER was trading at 853.25. The strike last trading price was 39.85, which was 24.85 higher than the previous day. The implied volatity was 34.29, the open interest changed by -59 which decreased total open position to 193
On 19 May CGPOWER was trading at 819.40. The strike last trading price was 15.2, which was 2.7 higher than the previous day. The implied volatity was 31.81, the open interest changed by -72 which decreased total open position to 250
On 18 May CGPOWER was trading at 808.75. The strike last trading price was 12.15, which was -18.05 lower than the previous day. The implied volatity was 34.27, the open interest changed by 61 which increased total open position to 321
On 15 May CGPOWER was trading at 838.20. The strike last trading price was 29.6, which was -10.2 lower than the previous day. The implied volatity was 31.16, the open interest changed by -30 which decreased total open position to 260
On 14 May CGPOWER was trading at 848.25. The strike last trading price was 40, which was 0.15 higher than the previous day. The implied volatity was 35.98, the open interest changed by -22 which decreased total open position to 292
On 13 May CGPOWER was trading at 847.05. The strike last trading price was 41.05, which was 8 higher than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 314
On 12 May CGPOWER was trading at 833.70. The strike last trading price was 33.45, which was -17.45 lower than the previous day. The implied volatity was 35.96, the open interest changed by 24 which increased total open position to 301
On 11 May CGPOWER was trading at 858.10. The strike last trading price was 50.9, which was -13.25 lower than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 276
On 8 May CGPOWER was trading at 873.55. The strike last trading price was 64.15, which was 9.2 higher than the previous day. The implied volatity was 36.08, the open interest changed by -38 which decreased total open position to 281
On 7 May CGPOWER was trading at 859.10. The strike last trading price was 55.5, which was 16.5 higher than the previous day. The implied volatity was 37.38, the open interest changed by -193 which decreased total open position to 322
On 6 May CGPOWER was trading at 828.90. The strike last trading price was 35.2, which was -6.2 lower than the previous day. The implied volatity was 39.44, the open interest changed by 127 which increased total open position to 517
On 5 May CGPOWER was trading at 826.90. The strike last trading price was 41, which was 12.75 higher than the previous day. The implied volatity was 45.4, the open interest changed by 175 which increased total open position to 440
On 4 May CGPOWER was trading at 802.30. The strike last trading price was 28, which was -7.6 lower than the previous day. The implied volatity was 44.24, the open interest changed by 117 which increased total open position to 258
On 30 Apr CGPOWER was trading at 813.35. The strike last trading price was 34.3, which was -8.7 lower than the previous day. The implied volatity was 40.89, the open interest changed by 48 which increased total open position to 189
On 29 Apr CGPOWER was trading at 825.60. The strike last trading price was 42.45, which was -3.7 lower than the previous day. The implied volatity was 41.84, the open interest changed by -46 which decreased total open position to 141
On 28 Apr CGPOWER was trading at 831.20. The strike last trading price was 45.85, which was 0.9 higher than the previous day. The implied volatity was 42.16, the open interest changed by -20 which decreased total open position to 188
On 27 Apr CGPOWER was trading at 820.30. The strike last trading price was 45, which was -0.5 lower than the previous day. The implied volatity was 46.68, the open interest changed by 26 which increased total open position to 206
On 24 Apr CGPOWER was trading at 823.15. The strike last trading price was 46.25, which was -5.95 lower than the previous day. The implied volatity was 42.52, the open interest changed by 111 which increased total open position to 182
On 23 Apr CGPOWER was trading at 837.80. The strike last trading price was 54.55, which was 8.15 higher than the previous day. The implied volatity was 42.31, the open interest changed by -11 which decreased total open position to 72
On 22 Apr CGPOWER was trading at 824.35. The strike last trading price was 45.6, which was 10.8 higher than the previous day. The implied volatity was 40.3, the open interest changed by 50 which increased total open position to 81
On 21 Apr CGPOWER was trading at 805.25. The strike last trading price was 35.6, which was 5.3 higher than the previous day. The implied volatity was 39.3, the open interest changed by 22 which increased total open position to 29
On 20 Apr CGPOWER was trading at 795.70. The strike last trading price was 30, which was 10.75 higher than the previous day. The implied volatity was 39.26, the open interest changed by 2 which increased total open position to 6
On 17 Apr CGPOWER was trading at 774.80. The strike last trading price was 19.25, which was 7.75 higher than the previous day. The implied volatity was 37.18, the open interest changed by 1 which increased total open position to 3
On 16 Apr CGPOWER was trading at 755.90. The strike last trading price was 11.5, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr CGPOWER was trading at 748.00. The strike last trading price was 11.5, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr CGPOWER was trading at 716.10. The strike last trading price was 11.5, which was -4.6 lower than the previous day. The implied volatity was 37.28, 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 -, 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 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 -, 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 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 4 Mar CGPOWER was trading at 684.90. 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 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
| CGPOWER 26-May-2026 (5d) 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0
Theta: -0.52
Gamma: 0.00619
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 853.25 | 2.5 | -12.3 (-83.11%) | 31.38 | 1,994 | 27 | 340 |
| 19 May | 819.40 | 14.55 | -7.45 (-33.86%) | 32.37 | 725 | -55 | 317 |
| 18 May | 808.75 | 22 | 10.55 (92.14%) | 33.28 | 1,261 | 54 | 372 |
| 15 May | 838.20 | 11.8 | 2.05 (21.03%) | 34.52 | 368 | -41 | 320 |
| 14 May | 848.25 | 9.1 | -2.1 (-18.75%) | 33.83 | 607 | -11 | 363 |
| 13 May | 847.05 | 10.4 | -5.4 (-34.18%) | 0 | 507 | 22 | 373 |
| 12 May | 833.70 | 15.65 | 5.25 (50.48%) | 0 | 443 | -9 | 350 |
| 11 May | 858.10 | 10.45 | 2.7 (34.84%) | 37.47 | 543 | -27 | 359 |
| 8 May | 873.55 | 7.1 | -4.35 (-37.99%) | 34.93 | 435 | 7 | 385 |
| 7 May | 859.10 | 11.1 | -14.5 (-56.64%) | 35.73 | 2,478 | -51 | 380 |
| 6 May | 828.90 | 27.6 | -1.5 (-5.15%) | 41.2 | 2,582 | 109 | 428 |
| 5 May | 826.90 | 29.6 | -11.15 (-27.36%) | 42.48 | 943 | 8 | 319 |
| 4 May | 802.30 | 40.9 | 5.55 (15.70%) | 40.97 | 338 | 118 | 314 |
| 30 Apr | 813.35 | 35.65 | 3.95 (12.46%) | 39.17 | 276 | 70 | 266 |
| 29 Apr | 825.60 | 31.45 | 0.25 (0.80%) | 40.18 | 191 | 39 | 198 |
| 28 Apr | 831.20 | 30.05 | -7.95 (-20.92%) | 40.26 | 177 | 46 | 161 |
| 27 Apr | 820.30 | 38.45 | 2.6 (7.25%) | 43.48 | 84 | 37 | 116 |
| 24 Apr | 823.15 | 35.2 | 6.2 (21.38%) | 40.75 | 86 | 30 | 70 |
| 23 Apr | 837.80 | 29 | -3.85 (-11.72%) | 39.01 | 32 | 10 | 40 |
| 22 Apr | 824.35 | 33.95 | -78.5 (-69.81%) | 38.57 | 40 | 29 | 29 |
| 21 Apr | 805.25 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 795.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 774.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 755.90 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 748.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 716.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 698.65 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 709.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 737.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 726.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 728.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 697.55 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 715.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 684.90 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 711.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 725.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 820 expiring on 26MAY2026
Delta for 820 PE is -0.14
Historical price for 820 PE is as follows
On 20 May CGPOWER was trading at 853.25. The strike last trading price was 2.5, which was -12.3 lower than the previous day. The implied volatity was 31.38, the open interest changed by 27 which increased total open position to 340
On 19 May CGPOWER was trading at 819.40. The strike last trading price was 14.55, which was -7.45 lower than the previous day. The implied volatity was 32.37, the open interest changed by -55 which decreased total open position to 317
On 18 May CGPOWER was trading at 808.75. The strike last trading price was 22, which was 10.55 higher than the previous day. The implied volatity was 33.28, the open interest changed by 54 which increased total open position to 372
On 15 May CGPOWER was trading at 838.20. The strike last trading price was 11.8, which was 2.05 higher than the previous day. The implied volatity was 34.52, the open interest changed by -41 which decreased total open position to 320
On 14 May CGPOWER was trading at 848.25. The strike last trading price was 9.1, which was -2.1 lower than the previous day. The implied volatity was 33.83, the open interest changed by -11 which decreased total open position to 363
On 13 May CGPOWER was trading at 847.05. The strike last trading price was 10.4, which was -5.4 lower than the previous day. The implied volatity was 0, the open interest changed by 22 which increased total open position to 373
On 12 May CGPOWER was trading at 833.70. The strike last trading price was 15.65, which was 5.25 higher than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 350
On 11 May CGPOWER was trading at 858.10. The strike last trading price was 10.45, which was 2.7 higher than the previous day. The implied volatity was 37.47, the open interest changed by -27 which decreased total open position to 359
On 8 May CGPOWER was trading at 873.55. The strike last trading price was 7.1, which was -4.35 lower than the previous day. The implied volatity was 34.93, the open interest changed by 7 which increased total open position to 385
On 7 May CGPOWER was trading at 859.10. The strike last trading price was 11.1, which was -14.5 lower than the previous day. The implied volatity was 35.73, the open interest changed by -51 which decreased total open position to 380
On 6 May CGPOWER was trading at 828.90. The strike last trading price was 27.6, which was -1.5 lower than the previous day. The implied volatity was 41.2, the open interest changed by 109 which increased total open position to 428
On 5 May CGPOWER was trading at 826.90. The strike last trading price was 29.6, which was -11.15 lower than the previous day. The implied volatity was 42.48, the open interest changed by 8 which increased total open position to 319
On 4 May CGPOWER was trading at 802.30. The strike last trading price was 40.9, which was 5.55 higher than the previous day. The implied volatity was 40.97, the open interest changed by 118 which increased total open position to 314
On 30 Apr CGPOWER was trading at 813.35. The strike last trading price was 35.65, which was 3.95 higher than the previous day. The implied volatity was 39.17, the open interest changed by 70 which increased total open position to 266
On 29 Apr CGPOWER was trading at 825.60. The strike last trading price was 31.45, which was 0.25 higher than the previous day. The implied volatity was 40.18, the open interest changed by 39 which increased total open position to 198
On 28 Apr CGPOWER was trading at 831.20. The strike last trading price was 30.05, which was -7.95 lower than the previous day. The implied volatity was 40.26, the open interest changed by 46 which increased total open position to 161
On 27 Apr CGPOWER was trading at 820.30. The strike last trading price was 38.45, which was 2.6 higher than the previous day. The implied volatity was 43.48, the open interest changed by 37 which increased total open position to 116
On 24 Apr CGPOWER was trading at 823.15. The strike last trading price was 35.2, which was 6.2 higher than the previous day. The implied volatity was 40.75, the open interest changed by 30 which increased total open position to 70
On 23 Apr CGPOWER was trading at 837.80. The strike last trading price was 29, which was -3.85 lower than the previous day. The implied volatity was 39.01, the open interest changed by 10 which increased total open position to 40
On 22 Apr CGPOWER was trading at 824.35. The strike last trading price was 33.95, which was -78.5 lower than the previous day. The implied volatity was 38.57, the open interest changed by 29 which increased total open position to 29
On 21 Apr CGPOWER was trading at 805.25. 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 20 Apr CGPOWER was trading at 795.70. 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 17 Apr CGPOWER was trading at 774.80. 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 Apr CGPOWER was trading at 755.90. 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 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 16 Mar CGPOWER was trading at 698.65. 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 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 -, 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 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 4 Mar CGPOWER was trading at 684.90. 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 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
