CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
07 May 2026 12:59 PM IST
| CGPOWER 26-May-2026 (19d) 830 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.01
Theta: -0.74
Gamma: 0.00462
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 860.30 | 49.65 | 15.549999999999997 (45.60%) | 38.5 | 3,964 | 391 | 1,166 | |||||||||
| 6 May | 828.90 | 30.9 | -5.600000000000001 (-15.34%) | 40.34 | 8,010 | 89 | 765 | |||||||||
| 5 May | 826.90 | 36.1 | 12.05 (50.10%) | 45.48 | 2,280 | 418 | 681 | |||||||||
| 4 May | 802.30 | 24.2 | -6.699999999999999 (-21.68%) | 43.65 | 504 | 20 | 263 | |||||||||
| 30 Apr | 813.35 | 31 | -7.049999999999997 (-18.53%) | 42.12 | 322 | 37 | 280 | |||||||||
| 29 Apr | 825.60 | 37.25 | -4.299999999999997 (-10.35%) | 42.19 | 326 | 66 | 244 | |||||||||
|
|
||||||||||||||||
| 28 Apr | 831.20 | 41.65 | 1.2999999999999972 (3.22%) | 43.09 | 304 | 36 | 176 | |||||||||
| 27 Apr | 820.30 | 39.8 | -0.5 (-1.24%) | 46.11 | 129 | 30 | 140 | |||||||||
| 24 Apr | 823.15 | 40.25 | -4.649999999999999 (-10.36%) | 42.09 | 88 | 30 | 110 | |||||||||
| 23 Apr | 837.80 | 44.65 | 5.25 (13.32%) | 38.23 | 96 | 9 | 80 | |||||||||
| 22 Apr | 824.35 | 38.4 | 7.399999999999999 (23.87%) | 37.88 | 102 | 31 | 70 | |||||||||
| 21 Apr | 805.25 | 31 | 4.25 (15.89%) | 39.51 | 40 | -5 | 37 | |||||||||
| 20 Apr | 795.70 | 25.25 | 7.199999999999999 (39.89%) | 38.17 | 83 | 29 | 43 | |||||||||
| 17 Apr | 774.80 | 18.05 | 4.450000000000001 (32.72%) | 35.85 | 12 | 4 | 13 | |||||||||
| 16 Apr | 755.90 | 13.5 | 1.6500000000000004 (13.92%) | 36.7 | 19 | 5 | 11 | |||||||||
| 15 Apr | 748.00 | 11.85 | 7.1 (149.47%) | 36.14 | 12 | 3 | 3 | |||||||||
| 13 Apr | 716.10 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Cg Power And Ind Sol Ltd - strike price 830 expiring on 26MAY2026
Delta for 830 CE is 0.69
Historical price for 830 CE is as follows
On 7 May CGPOWER was trading at 860.30. The strike last trading price was 49.65, which was 15.549999999999997 higher than the previous day. The implied volatity was 38.5, the open interest changed by 391 which increased total open position to 1166
On 6 May CGPOWER was trading at 828.90. The strike last trading price was 30.9, which was -5.600000000000001 lower than the previous day. The implied volatity was 40.34, the open interest changed by 89 which increased total open position to 765
On 5 May CGPOWER was trading at 826.90. The strike last trading price was 36.1, which was 12.05 higher than the previous day. The implied volatity was 45.48, the open interest changed by 418 which increased total open position to 681
On 4 May CGPOWER was trading at 802.30. The strike last trading price was 24.2, which was -6.699999999999999 lower than the previous day. The implied volatity was 43.65, the open interest changed by 20 which increased total open position to 263
On 30 Apr CGPOWER was trading at 813.35. The strike last trading price was 31, which was -7.049999999999997 lower than the previous day. The implied volatity was 42.12, the open interest changed by 37 which increased total open position to 280
On 29 Apr CGPOWER was trading at 825.60. The strike last trading price was 37.25, which was -4.299999999999997 lower than the previous day. The implied volatity was 42.19, the open interest changed by 66 which increased total open position to 244
On 28 Apr CGPOWER was trading at 831.20. The strike last trading price was 41.65, which was 1.2999999999999972 higher than the previous day. The implied volatity was 43.09, the open interest changed by 36 which increased total open position to 176
On 27 Apr CGPOWER was trading at 820.30. The strike last trading price was 39.8, which was -0.5 lower than the previous day. The implied volatity was 46.11, the open interest changed by 30 which increased total open position to 140
On 24 Apr CGPOWER was trading at 823.15. The strike last trading price was 40.25, which was -4.649999999999999 lower than the previous day. The implied volatity was 42.09, the open interest changed by 30 which increased total open position to 110
On 23 Apr CGPOWER was trading at 837.80. The strike last trading price was 44.65, which was 5.25 higher than the previous day. The implied volatity was 38.23, the open interest changed by 9 which increased total open position to 80
On 22 Apr CGPOWER was trading at 824.35. The strike last trading price was 38.4, which was 7.399999999999999 higher than the previous day. The implied volatity was 37.88, the open interest changed by 31 which increased total open position to 70
On 21 Apr CGPOWER was trading at 805.25. The strike last trading price was 31, which was 4.25 higher than the previous day. The implied volatity was 39.51, the open interest changed by -5 which decreased total open position to 37
On 20 Apr CGPOWER was trading at 795.70. The strike last trading price was 25.25, which was 7.199999999999999 higher than the previous day. The implied volatity was 38.17, the open interest changed by 29 which increased total open position to 43
On 17 Apr CGPOWER was trading at 774.80. The strike last trading price was 18.05, which was 4.450000000000001 higher than the previous day. The implied volatity was 35.85, the open interest changed by 4 which increased total open position to 13
On 16 Apr CGPOWER was trading at 755.90. The strike last trading price was 13.5, which was 1.6500000000000004 higher than the previous day. The implied volatity was 36.7, the open interest changed by 5 which increased total open position to 11
On 15 Apr CGPOWER was trading at 748.00. The strike last trading price was 11.85, which was 7.1 higher than the previous day. The implied volatity was 36.14, the open interest changed by 3 which increased total open position to 3
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 10 which increased total open position to 10
| CGPOWER 26-May-2026 (19d) 830 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.01
Theta: -0.57
Gamma: 0.00484
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 860.30 | 14.65 | -15.6 (-51.57%) | 36.39 | 2,062 | 1 | 498 |
| 6 May | 828.90 | 33.2 | -0.5 (-1.48%) | 42 | 2,375 | 224 | 496 |
| 5 May | 826.90 | 34.45 | -11.949999999999996 (-25.75%) | 42.99 | 412 | 83 | 252 |
| 4 May | 802.30 | 46.75 | 5.950000000000003 (14.58%) | 39.55 | 184 | 31 | 170 |
| 30 Apr | 813.35 | 41.15 | 4.549999999999997 (12.43%) | 39.17 | 199 | 15 | 154 |
| 29 Apr | 825.60 | 37.05 | 0.75 (2.07%) | 40.26 | 238 | 59 | 139 |
| 28 Apr | 831.20 | 37.05 | -5.25 (-12.41%) | 42.39 | 66 | -7 | 81 |
| 27 Apr | 820.30 | 42.55 | 1.8999999999999986 (4.67%) | 42.5 | 45 | 26 | 88 |
| 24 Apr | 823.15 | 40 | 7 (21.21%) | 40.36 | 65 | -4 | 53 |
| 23 Apr | 837.80 | 33 | -4.399999999999999 (-11.76%) | 38.75 | 50 | 28 | 58 |
| 22 Apr | 824.35 | 38.3 | -4.650000000000006 (-10.83%) | 37.88 | 32 | 16 | 29 |
| 21 Apr | 805.25 | 42.95 | -7.049999999999997 (-14.10%) | 36.95 | 18 | 11 | 12 |
| 20 Apr | 795.70 | 50 | -120.5 (-70.67%) | 31.9 | 1 | 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 | 10 | 10 |
For Cg Power And Ind Sol Ltd - strike price 830 expiring on 26MAY2026
Delta for 830 PE is -0.3
Historical price for 830 PE is as follows
On 7 May CGPOWER was trading at 860.30. The strike last trading price was 14.65, which was -15.6 lower than the previous day. The implied volatity was 36.39, the open interest changed by 1 which increased total open position to 498
On 6 May CGPOWER was trading at 828.90. The strike last trading price was 33.2, which was -0.5 lower than the previous day. The implied volatity was 42, the open interest changed by 224 which increased total open position to 496
On 5 May CGPOWER was trading at 826.90. The strike last trading price was 34.45, which was -11.949999999999996 lower than the previous day. The implied volatity was 42.99, the open interest changed by 83 which increased total open position to 252
On 4 May CGPOWER was trading at 802.30. The strike last trading price was 46.75, which was 5.950000000000003 higher than the previous day. The implied volatity was 39.55, the open interest changed by 31 which increased total open position to 170
On 30 Apr CGPOWER was trading at 813.35. The strike last trading price was 41.15, which was 4.549999999999997 higher than the previous day. The implied volatity was 39.17, the open interest changed by 15 which increased total open position to 154
On 29 Apr CGPOWER was trading at 825.60. The strike last trading price was 37.05, which was 0.75 higher than the previous day. The implied volatity was 40.26, the open interest changed by 59 which increased total open position to 139
On 28 Apr CGPOWER was trading at 831.20. The strike last trading price was 37.05, which was -5.25 lower than the previous day. The implied volatity was 42.39, the open interest changed by -7 which decreased total open position to 81
On 27 Apr CGPOWER was trading at 820.30. The strike last trading price was 42.55, which was 1.8999999999999986 higher than the previous day. The implied volatity was 42.5, the open interest changed by 26 which increased total open position to 88
On 24 Apr CGPOWER was trading at 823.15. The strike last trading price was 40, which was 7 higher than the previous day. The implied volatity was 40.36, the open interest changed by -4 which decreased total open position to 53
On 23 Apr CGPOWER was trading at 837.80. The strike last trading price was 33, which was -4.399999999999999 lower than the previous day. The implied volatity was 38.75, the open interest changed by 28 which increased total open position to 58
On 22 Apr CGPOWER was trading at 824.35. The strike last trading price was 38.3, which was -4.650000000000006 lower than the previous day. The implied volatity was 37.88, the open interest changed by 16 which increased total open position to 29
On 21 Apr CGPOWER was trading at 805.25. The strike last trading price was 42.95, which was -7.049999999999997 lower than the previous day. The implied volatity was 36.95, the open interest changed by 11 which increased total open position to 12
On 20 Apr CGPOWER was trading at 795.70. The strike last trading price was 50, which was -120.5 lower than the previous day. The implied volatity was 31.9, 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 10 which increased total open position to 10
