CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
07 May 2026 11:51 AM IST
| CGPOWER 26-May-2026 (19d) 820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.01
Theta: -0.73
Gamma: 0.00406
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 863.00 | 59.1 | 20.1 (51.54%) | 40.77 | 1,299 | -177 | 338 | |||||||||
| 6 May | 828.90 | 35.2 | -6.199999999999996 (-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 | -7.600000000000001 (-21.35%) | 44.24 | 547 | 117 | 258 | |||||||||
| 30 Apr | 813.35 | 34.3 | -8.700000000000003 (-20.23%) | 40.89 | 381 | 48 | 189 | |||||||||
|
|
||||||||||||||||
| 29 Apr | 825.60 | 42.45 | -3.6999999999999957 (-8.02%) | 41.84 | 201 | -46 | 141 | |||||||||
| 28 Apr | 831.20 | 45.85 | 0.8999999999999986 (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 | -5.950000000000003 (-11.40%) | 42.52 | 206 | 111 | 182 | |||||||||
| 23 Apr | 837.80 | 54.55 | 8.149999999999999 (17.56%) | 42.31 | 101 | -11 | 72 | |||||||||
| 22 Apr | 824.35 | 45.6 | 10.800000000000004 (31.03%) | 40.3 | 348 | 50 | 81 | |||||||||
| 21 Apr | 805.25 | 35.6 | 5.300000000000001 (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 | -4.600000000000001 (-28.57%) | - | 0 | 0 | 2 | |||||||||
| 15 Apr | 748.00 | 11.5 | -4.600000000000001 (-28.57%) | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 716.10 | 11.5 | -4.600000000000001 (-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 0.73
Historical price for 820 CE is as follows
On 7 May CGPOWER was trading at 863.00. The strike last trading price was 59.1, which was 20.1 higher than the previous day. The implied volatity was 40.77, the open interest changed by -177 which decreased total open position to 338
On 6 May CGPOWER was trading at 828.90. The strike last trading price was 35.2, which was -6.199999999999996 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 -7.600000000000001 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 -8.700000000000003 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 -3.6999999999999957 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 0.8999999999999986 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 -5.950000000000003 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 8.149999999999999 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 10.800000000000004 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 5.300000000000001 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 -4.600000000000001 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 -4.600000000000001 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 -4.600000000000001 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 (19d) 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.01
Theta: -0.51
Gamma: 0.00433
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 863.00 | 11.35 | -14.250000000000002 (-55.66%) | 36.75 | 2,096 | -3 | 428 |
| 6 May | 828.90 | 27.6 | -1.5 (-5.15%) | 41.2 | 2,582 | 109 | 428 |
| 5 May | 826.90 | 29.6 | -11.149999999999999 (-27.36%) | 42.48 | 943 | 8 | 319 |
| 4 May | 802.30 | 40.9 | 5.549999999999997 (15.70%) | 40.97 | 338 | 118 | 314 |
| 30 Apr | 813.35 | 35.65 | 3.9499999999999993 (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 | -7.949999999999999 (-20.92%) | 40.26 | 177 | 46 | 161 |
| 27 Apr | 820.30 | 38.45 | 2.6000000000000014 (7.25%) | 43.48 | 84 | 37 | 116 |
| 24 Apr | 823.15 | 35.2 | 6.200000000000003 (21.38%) | 40.75 | 86 | 30 | 70 |
| 23 Apr | 837.80 | 29 | -3.8500000000000014 (-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 -0.25
Historical price for 820 PE is as follows
On 7 May CGPOWER was trading at 863.00. The strike last trading price was 11.35, which was -14.250000000000002 lower than the previous day. The implied volatity was 36.75, the open interest changed by -3 which decreased total open position to 428
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 -11.149999999999999 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 5.549999999999997 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 3.9499999999999993 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 -7.949999999999999 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 2.6000000000000014 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 6.200000000000003 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 -3.8500000000000014 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
