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 840 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	0.15 ₹ 127.5	-0.15 -127.50	-	0 0	0 0	46 39,100
11 Dec	666.50	0.15 ₹ 127.5	-0.15 -127.50	40.55	23 19,550	-10 -8,500	49 41,650
10 Dec	665.45	0.3 ₹ 255	0 0.00	43.45	1 850	0 0	60 51,000
8 Dec	647.15	0.3 ₹ 255	0 0.00	-	0 0	0 0	60 51,000
4 Dec	662.35	0.3 ₹ 255	0 0.00	-	0 0	0 0	0 0
2 Dec	659.70	0.3 ₹ 255	0 0.00	37.19	3 2,550	0 0	63 53,550
1 Dec	669.75	0.3 ₹ 255	-0.15 -127.50	34.54	23 19,550	-12 -10,200	64 54,400
28 Nov	672.90	0.45 ₹ 382.5	0 0.00	34.17	1 850	0 0	77 65,450
27 Nov	679.25	0.45 ₹ 382.5	-0.25 -212.50	32.00	7 5,950	-5 -4,250	77 65,450
26 Nov	688.40	0.7 ₹ 595	0.05 42.50	32.02	19 16,150	8 6,800	82 69,700
25 Nov	682.55	0.65 ₹ 552.5	0 0.00	32.15	13 11,050	1 850	75 63,750
24 Nov	683.00	0.65 ₹ 552.5	-0.85 -722.50	31.89	11 9,350	3 2,550	73 62,050
21 Nov	710.20	1.5 ₹ 1,275	-0.55 -467.50	29.09	3 2,550	0 0	69 58,650

20 Nov	721.25	2.1 ₹ 1,785	-0.2 -170.00	28.20	8 6,800	1 850	69 58,650
19 Nov	724.10	2.3 ₹ 1,955	-0.7 -595.00	28.34	59 50,150	13 11,050	70 59,500
18 Nov	733.75	3 ₹ 2,550	-2 -1700.00	27.38	21 17,850	2 1,700	53 45,050
17 Nov	749.75	4.95 ₹ 4,207.5	-0.65 -552.50	26.96	21 17,850	13 11,050	51 43,350
13 Nov	745.20	5.6 ₹ 4,760	0.95 807.50	27.47	7 5,950	2 1,700	37 31,450
12 Nov	739.85	4.65 ₹ 3,952.5	0.25 212.50	27.38	2 1,700	1 850	35 29,750
11 Nov	732.95	4.4 ₹ 3,740	-1 -850.00	28.03	13 11,050	-3 -2,550	29 24,650
10 Nov	738.15	5.4 ₹ 4,590	0.4 340.00	27.80	13 11,050	1 850	31 26,350
7 Nov	733.25	5 ₹ 4,250	-0.6 -510.00	27.19	1 850	0 0	29 24,650
6 Nov	732.70	5.6 ₹ 4,760	-2.35 -1997.50	28.81	4 3,400	1 850	30 25,500
4 Nov	747.60	7.95 ₹ 6,757.5	-0.45 -382.50	27.46	2 1,700	1 850	28 23,800
3 Nov	745.35	8.4 ₹ 7,140	1.25 1062.50	28.45	8 6,800	5 4,250	27 22,950
30 Oct	734.70	7.15 ₹ 6,077.5	-4.1 -3485.00	28.22	21 17,850	20 17,000	21 17,850
15 Oct	757.30	31.75 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
13 Oct	747.05	31.75 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
10 Oct	753.40	31.75 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
8 Oct	743.95	31.75 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
7 Oct	748.00	31.75 ₹ 26,987.5	0 0.00	5.30	0 0	0 0	0 0
6 Oct	745.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	747.50	0 ₹ 0	0 0.00	5.11	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 840 expiring on 30DEC2025

Delta for 840 CE is -

Historical price for 840 CE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 0.15, 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 46

On 11 Dec CGPOWER was trading at 666.50. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 40.55, the open interest changed by -10 which decreased total open position to 49

On 10 Dec CGPOWER was trading at 665.45. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 43.45, the open interest changed by 0 which decreased total open position to 60

On 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 4 Dec CGPOWER was trading at 662.35. The strike last trading price was 0.3, 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 Dec CGPOWER was trading at 659.70. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 37.19, the open interest changed by 0 which decreased total open position to 63

On 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 34.54, the open interest changed by -12 which decreased total open position to 64

On 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 34.17, the open interest changed by 0 which decreased total open position to 77

On 27 Nov CGPOWER was trading at 679.25. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 32.00, the open interest changed by -5 which decreased total open position to 77

On 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 32.02, the open interest changed by 8 which increased total open position to 82

On 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 32.15, the open interest changed by 1 which increased total open position to 75

On 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 0.65, which was -0.85 lower than the previous day. The implied volatity was 31.89, the open interest changed by 3 which increased total open position to 73

On 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 69

On 20 Nov CGPOWER was trading at 721.25. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was 28.20, the open interest changed by 1 which increased total open position to 69

On 19 Nov CGPOWER was trading at 724.10. The strike last trading price was 2.3, which was -0.7 lower than the previous day. The implied volatity was 28.34, the open interest changed by 13 which increased total open position to 70

On 18 Nov CGPOWER was trading at 733.75. The strike last trading price was 3, which was -2 lower than the previous day. The implied volatity was 27.38, the open interest changed by 2 which increased total open position to 53

On 17 Nov CGPOWER was trading at 749.75. The strike last trading price was 4.95, which was -0.65 lower than the previous day. The implied volatity was 26.96, the open interest changed by 13 which increased total open position to 51

On 13 Nov CGPOWER was trading at 745.20. The strike last trading price was 5.6, which was 0.95 higher than the previous day. The implied volatity was 27.47, the open interest changed by 2 which increased total open position to 37

On 12 Nov CGPOWER was trading at 739.85. The strike last trading price was 4.65, which was 0.25 higher than the previous day. The implied volatity was 27.38, the open interest changed by 1 which increased total open position to 35

On 11 Nov CGPOWER was trading at 732.95. The strike last trading price was 4.4, which was -1 lower than the previous day. The implied volatity was 28.03, the open interest changed by -3 which decreased total open position to 29

On 10 Nov CGPOWER was trading at 738.15. The strike last trading price was 5.4, which was 0.4 higher than the previous day. The implied volatity was 27.80, the open interest changed by 1 which increased total open position to 31

On 7 Nov CGPOWER was trading at 733.25. The strike last trading price was 5, which was -0.6 lower than the previous day. The implied volatity was 27.19, the open interest changed by 0 which decreased total open position to 29

On 6 Nov CGPOWER was trading at 732.70. The strike last trading price was 5.6, which was -2.35 lower than the previous day. The implied volatity was 28.81, the open interest changed by 1 which increased total open position to 30

On 4 Nov CGPOWER was trading at 747.60. The strike last trading price was 7.95, which was -0.45 lower than the previous day. The implied volatity was 27.46, the open interest changed by 1 which increased total open position to 28

On 3 Nov CGPOWER was trading at 745.35. The strike last trading price was 8.4, which was 1.25 higher than the previous day. The implied volatity was 28.45, the open interest changed by 5 which increased total open position to 27

On 30 Oct CGPOWER was trading at 734.70. The strike last trading price was 7.15, which was -4.1 lower than the previous day. The implied volatity was 28.22, the open interest changed by 20 which increased total open position to 21

On 15 Oct CGPOWER was trading at 757.30. The strike last trading price was 31.75, 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 Oct CGPOWER was trading at 747.05. The strike last trading price was 31.75, 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 Oct CGPOWER was trading at 753.40. The strike last trading price was 31.75, 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 8 Oct CGPOWER was trading at 743.95. The strike last trading price was 31.75, 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 Oct CGPOWER was trading at 748.00. The strike last trading price was 31.75, which was 0 lower than the previous day. The implied volatity was 5.30, the open interest changed by 0 which decreased total open position to 0

On 6 Oct CGPOWER was trading at 745.40. 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 3 Oct CGPOWER was trading at 747.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0

CGPOWER 30DEC2025 840 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	665.90	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
11 Dec	666.50	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
10 Dec	665.45	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
8 Dec	647.15	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
4 Dec	662.35	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
2 Dec	659.70	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
1 Dec	669.75	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
28 Nov	672.90	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
27 Nov	679.25	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
26 Nov	688.40	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
25 Nov	682.55	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
24 Nov	683.00	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
21 Nov	710.20	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
20 Nov	721.25	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
19 Nov	724.10	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
18 Nov	733.75	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
17 Nov	749.75	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
13 Nov	745.20	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
12 Nov	739.85	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
11 Nov	732.95	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
10 Nov	738.15	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
7 Nov	733.25	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
6 Nov	732.70	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
4 Nov	747.60	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
3 Nov	745.35	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
30 Oct	734.70	118.1 ₹ 1,00,385	0 0.00	-	0 0	0 0	0 0
15 Oct	757.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	747.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	753.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	743.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	748.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	745.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	747.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 840 expiring on 30DEC2025

Delta for 840 PE is -

Historical price for 840 PE is as follows

On 12 Dec CGPOWER was trading at 665.90. The strike last trading price was 118.1, 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 Dec CGPOWER was trading at 666.50. The strike last trading price was 118.1, 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 Dec CGPOWER was trading at 665.45. The strike last trading price was 118.1, 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 8 Dec CGPOWER was trading at 647.15. The strike last trading price was 118.1, 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 Dec CGPOWER was trading at 662.35. The strike last trading price was 118.1, 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 Dec CGPOWER was trading at 659.70. The strike last trading price was 118.1, 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 1 Dec CGPOWER was trading at 669.75. The strike last trading price was 118.1, 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 28 Nov CGPOWER was trading at 672.90. The strike last trading price was 118.1, 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 Nov CGPOWER was trading at 679.25. The strike last trading price was 118.1, 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 26 Nov CGPOWER was trading at 688.40. The strike last trading price was 118.1, 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 25 Nov CGPOWER was trading at 682.55. The strike last trading price was 118.1, 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 24 Nov CGPOWER was trading at 683.00. The strike last trading price was 118.1, 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 21 Nov CGPOWER was trading at 710.20. The strike last trading price was 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 Oct CGPOWER was trading at 757.30. 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 13 Oct CGPOWER was trading at 747.05. 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 Oct CGPOWER was trading at 753.40. 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 8 Oct CGPOWER was trading at 743.95. 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 7 Oct 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 3 Oct CGPOWER was trading at 747.50. 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

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