Historical option data for CGPOWER
22 May 2026 04:10 PM IST
| CGPOWER 26-May-2026 (3d) 840 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -0.28
Gamma: 0.00689
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 865.70 | 27.45 | -1.4 (-4.85%) | 19.13 | 131 | -11 | 212 | |||||||||
| 21 May | 864.90 | 26.85 | 3.8 (16.49%) | 23.59 | 629 | -150 | 224 | |||||||||
| 20 May | 853.25 | 24.5 | 17.2 (235.62%) | 32.06 | 5,395 | -87 | 377 | |||||||||
| 19 May | 819.40 | 7.4 | 0.95 (14.73%) | 32.09 | 1,049 | 32 | 464 | |||||||||
| 18 May | 808.75 | 6.45 | -12.5 (-65.96%) | 35.23 | 1,558 | -85 | 432 | |||||||||
| 15 May | 838.20 | 18.4 | -8.15 (-30.70%) | 31.54 | 1,001 | -25 | 517 | |||||||||
| 14 May | 848.25 | 27.45 | 0.2 (0.73%) | 35.91 | 1,446 | -14 | 544 | |||||||||
| 13 May | 847.05 | 28.6 | 6.5 (29.41%) | 0 | 1,433 | 27 | 559 | |||||||||
| 12 May | 833.70 | 22.5 | -14.95 (-39.92%) | 35.64 | 653 | 83 | 532 | |||||||||
| 11 May | 858.10 | 37.35 | -11.5 (-23.54%) | 0 | 320 | 5 | 449 | |||||||||
| 8 May | 873.55 | 49.6 | 7.95 (19.09%) | 35.24 | 425 | 14 | 449 | |||||||||
| 7 May | 859.10 | 42.35 | 12.95 (44.05%) | 37.56 | 4,959 | -543 | 439 | |||||||||
| 6 May | 828.90 | 26 | -5.8 (-18.24%) | 39.82 | 7,665 | 486 | 982 | |||||||||
| 5 May | 826.90 | 31.5 | 11.2 (55.17%) | 45.49 | 1,952 | 236 | 522 | |||||||||
| 4 May | 802.30 | 20.05 | -7 (-25.88%) | 42.63 | 364 | 2 | 279 | |||||||||
| 30 Apr | 813.35 | 26.6 | -6.65 (-20.00%) | 41.72 | 343 | -11 | 266 | |||||||||
| 29 Apr | 825.60 | 33 | -3.5 (-9.59%) | 41.86 | 514 | 109 | 276 | |||||||||
| 28 Apr | 831.20 | 36 | 0.7 (1.98%) | 42.11 | 162 | 13 | 168 | |||||||||
| 27 Apr | 820.30 | 35 | -0.9 (-2.51%) | 45.6 | 95 | 13 | 154 | |||||||||
| 24 Apr | 823.15 | 35.9 | -4.15 (-10.36%) | 41.74 | 128 | 28 | 141 | |||||||||
| 23 Apr | 837.80 | 40 | 4.85 (13.80%) | 38.24 | 210 | 54 | 112 | |||||||||
| 22 Apr | 824.35 | 33.1 | 7.8 (30.83%) | 37.57 | 116 | 24 | 60 | |||||||||
| 21 Apr | 805.25 | 25.3 | 2.25 (9.76%) | 38.02 | 50 | 15 | 36 | |||||||||
| 20 Apr | 795.70 | 22.95 | 10.45 (83.60%) | 38.98 | 28 | 16 | 19 | |||||||||
| 17 Apr | 774.80 | 12.5 | -3.35 (-21.14%) | 39.56 | 0 | 0 | 3 | |||||||||
| 16 Apr | 755.90 | 12.5 | 2 (19.05%) | 39.56 | 2 | 1 | 2 | |||||||||
| 15 Apr | 748.00 | 10.5 | 3.55 (51.08%) | 38.23 | 4 | -1 | 1 | |||||||||
| 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 | |||||||||
| 11 Mar | 726.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Cg Power And Ind Sol Ltd - strike price 840 expiring on 26MAY2026
Delta for 840 CE is 0.94
Historical price for 840 CE is as follows
On 22 May CGPOWER was trading at 865.70. The strike last trading price was 27.45, which was -1.4 lower than the previous day. The implied volatity was 19.13, the open interest changed by -11 which decreased total open position to 212
On 21 May CGPOWER was trading at 864.90. The strike last trading price was 26.85, which was 3.8 higher than the previous day. The implied volatity was 23.59, the open interest changed by -150 which decreased total open position to 224
On 20 May CGPOWER was trading at 853.25. The strike last trading price was 24.5, which was 17.2 higher than the previous day. The implied volatity was 32.06, the open interest changed by -87 which decreased total open position to 377
On 19 May CGPOWER was trading at 819.40. The strike last trading price was 7.4, which was 0.95 higher than the previous day. The implied volatity was 32.09, the open interest changed by 32 which increased total open position to 464
On 18 May CGPOWER was trading at 808.75. The strike last trading price was 6.45, which was -12.5 lower than the previous day. The implied volatity was 35.23, the open interest changed by -85 which decreased total open position to 432
On 15 May CGPOWER was trading at 838.20. The strike last trading price was 18.4, which was -8.15 lower than the previous day. The implied volatity was 31.54, the open interest changed by -25 which decreased total open position to 517
On 14 May CGPOWER was trading at 848.25. The strike last trading price was 27.45, which was 0.2 higher than the previous day. The implied volatity was 35.91, the open interest changed by -14 which decreased total open position to 544
On 13 May CGPOWER was trading at 847.05. The strike last trading price was 28.6, which was 6.5 higher than the previous day. The implied volatity was 0, the open interest changed by 27 which increased total open position to 559
On 12 May CGPOWER was trading at 833.70. The strike last trading price was 22.5, which was -14.95 lower than the previous day. The implied volatity was 35.64, the open interest changed by 83 which increased total open position to 532
On 11 May CGPOWER was trading at 858.10. The strike last trading price was 37.35, which was -11.5 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 449
On 8 May CGPOWER was trading at 873.55. The strike last trading price was 49.6, which was 7.95 higher than the previous day. The implied volatity was 35.24, the open interest changed by 14 which increased total open position to 449
On 7 May CGPOWER was trading at 859.10. The strike last trading price was 42.35, which was 12.95 higher than the previous day. The implied volatity was 37.56, the open interest changed by -543 which decreased total open position to 439
On 6 May CGPOWER was trading at 828.90. The strike last trading price was 26, which was -5.8 lower than the previous day. The implied volatity was 39.82, the open interest changed by 486 which increased total open position to 982
On 5 May CGPOWER was trading at 826.90. The strike last trading price was 31.5, which was 11.2 higher than the previous day. The implied volatity was 45.49, the open interest changed by 236 which increased total open position to 522
On 4 May CGPOWER was trading at 802.30. The strike last trading price was 20.05, which was -7 lower than the previous day. The implied volatity was 42.63, the open interest changed by 2 which increased total open position to 279
On 30 Apr CGPOWER was trading at 813.35. The strike last trading price was 26.6, which was -6.65 lower than the previous day. The implied volatity was 41.72, the open interest changed by -11 which decreased total open position to 266
On 29 Apr CGPOWER was trading at 825.60. The strike last trading price was 33, which was -3.5 lower than the previous day. The implied volatity was 41.86, the open interest changed by 109 which increased total open position to 276
On 28 Apr CGPOWER was trading at 831.20. The strike last trading price was 36, which was 0.7 higher than the previous day. The implied volatity was 42.11, the open interest changed by 13 which increased total open position to 168
On 27 Apr CGPOWER was trading at 820.30. The strike last trading price was 35, which was -0.9 lower than the previous day. The implied volatity was 45.6, the open interest changed by 13 which increased total open position to 154
On 24 Apr CGPOWER was trading at 823.15. The strike last trading price was 35.9, which was -4.15 lower than the previous day. The implied volatity was 41.74, the open interest changed by 28 which increased total open position to 141
On 23 Apr CGPOWER was trading at 837.80. The strike last trading price was 40, which was 4.85 higher than the previous day. The implied volatity was 38.24, the open interest changed by 54 which increased total open position to 112
On 22 Apr CGPOWER was trading at 824.35. The strike last trading price was 33.1, which was 7.8 higher than the previous day. The implied volatity was 37.57, the open interest changed by 24 which increased total open position to 60
On 21 Apr CGPOWER was trading at 805.25. The strike last trading price was 25.3, which was 2.25 higher than the previous day. The implied volatity was 38.02, the open interest changed by 15 which increased total open position to 36
On 20 Apr CGPOWER was trading at 795.70. The strike last trading price was 22.95, which was 10.45 higher than the previous day. The implied volatity was 38.98, the open interest changed by 16 which increased total open position to 19
On 17 Apr CGPOWER was trading at 774.80. The strike last trading price was 12.5, which was -3.35 lower than the previous day. The implied volatity was 39.56, the open interest changed by 0 which decreased total open position to 3
On 16 Apr CGPOWER was trading at 755.90. The strike last trading price was 12.5, which was 2 higher than the previous day. The implied volatity was 39.56, the open interest changed by 1 which increased total open position to 2
On 15 Apr CGPOWER was trading at 748.00. The strike last trading price was 10.5, which was 3.55 higher than the previous day. The implied volatity was 38.23, the open interest changed by -1 which decreased total open position to 1
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 -, 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 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
| CGPOWER 26-May-2026 (3d) 840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.1
Vega: 0
Theta: -0.3
Gamma: 0.00849
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 865.70 | 0.95 | -2.05 (-68.33%) | 21.6 | 326 | -58 | 237 |
| 21 May | 864.90 | 3 | -5.45 (-64.50%) | 27.15 | 1,317 | -2 | 296 |
| 20 May | 853.25 | 6.9 | -19.85 (-74.21%) | 31.05 | 1,249 | 106 | 297 |
| 19 May | 819.40 | 26.7 | -9.3 (-25.83%) | 32.64 | 108 | -42 | 191 |
| 18 May | 808.75 | 36 | 16.2 (81.82%) | 33.54 | 338 | -73 | 234 |
| 15 May | 838.20 | 20.3 | 3.95 (24.16%) | 34.14 | 733 | 0 | 311 |
| 14 May | 848.25 | 15.85 | -2.65 (-14.32%) | 32.96 | 822 | -89 | 310 |
| 13 May | 847.05 | 17.45 | -7.45 (-29.92%) | 0 | 993 | 33 | 398 |
| 12 May | 833.70 | 23.8 | 7.2 (43.37%) | 0 | 800 | -40 | 364 |
| 11 May | 858.10 | 16.65 | 4 (31.62%) | 36.72 | 768 | -84 | 404 |
| 8 May | 873.55 | 11.85 | -5.95 (-33.43%) | 34.5 | 522 | -60 | 492 |
| 7 May | 859.10 | 17.05 | -18.35 (-51.84%) | 34.56 | 2,231 | 7 | 552 |
| 6 May | 828.90 | 36.3 | -2.05 (-5.35%) | 39.26 | 2,108 | 420 | 542 |
| 5 May | 826.90 | 39.85 | -12.45 (-23.80%) | 42.25 | 251 | 32 | 117 |
| 4 May | 802.30 | 51.9 | 4.15 (8.69%) | 39.49 | 69 | -6 | 86 |
| 30 Apr | 813.35 | 47.85 | 6.5 (15.72%) | 39.94 | 82 | -14 | 78 |
| 29 Apr | 825.60 | 42.35 | -7.75 (-15.47%) | 40.7 | 220 | 80 | 89 |
| 28 Apr | 831.20 | 50.1 | 50.1 | - | 0 | 0 | 9 |
| 27 Apr | 820.30 | 50.1 | 50.1 (30.64%) | 40.89 | 0 | 0 | 9 |
| 24 Apr | 823.15 | 50.1 | 11.75 (30.64%) | 40.89 | 4 | 2 | 9 |
| 23 Apr | 837.80 | 38.6 | -88.7 (-69.68%) | 39.65 | 12 | 6 | 6 |
| 22 Apr | 824.35 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 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 |
| 11 Mar | 726.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 840 expiring on 26MAY2026
Delta for 840 PE is -0.1
Historical price for 840 PE is as follows
On 22 May CGPOWER was trading at 865.70. The strike last trading price was 0.95, which was -2.05 lower than the previous day. The implied volatity was 21.6, the open interest changed by -58 which decreased total open position to 237
On 21 May CGPOWER was trading at 864.90. The strike last trading price was 3, which was -5.45 lower than the previous day. The implied volatity was 27.15, the open interest changed by -2 which decreased total open position to 296
On 20 May CGPOWER was trading at 853.25. The strike last trading price was 6.9, which was -19.85 lower than the previous day. The implied volatity was 31.05, the open interest changed by 106 which increased total open position to 297
On 19 May CGPOWER was trading at 819.40. The strike last trading price was 26.7, which was -9.3 lower than the previous day. The implied volatity was 32.64, the open interest changed by -42 which decreased total open position to 191
On 18 May CGPOWER was trading at 808.75. The strike last trading price was 36, which was 16.2 higher than the previous day. The implied volatity was 33.54, the open interest changed by -73 which decreased total open position to 234
On 15 May CGPOWER was trading at 838.20. The strike last trading price was 20.3, which was 3.95 higher than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 311
On 14 May CGPOWER was trading at 848.25. The strike last trading price was 15.85, which was -2.65 lower than the previous day. The implied volatity was 32.96, the open interest changed by -89 which decreased total open position to 310
On 13 May CGPOWER was trading at 847.05. The strike last trading price was 17.45, which was -7.45 lower than the previous day. The implied volatity was 0, the open interest changed by 33 which increased total open position to 398
On 12 May CGPOWER was trading at 833.70. The strike last trading price was 23.8, which was 7.2 higher than the previous day. The implied volatity was 0, the open interest changed by -40 which decreased total open position to 364
On 11 May CGPOWER was trading at 858.10. The strike last trading price was 16.65, which was 4 higher than the previous day. The implied volatity was 36.72, the open interest changed by -84 which decreased total open position to 404
On 8 May CGPOWER was trading at 873.55. The strike last trading price was 11.85, which was -5.95 lower than the previous day. The implied volatity was 34.5, the open interest changed by -60 which decreased total open position to 492
On 7 May CGPOWER was trading at 859.10. The strike last trading price was 17.05, which was -18.35 lower than the previous day. The implied volatity was 34.56, the open interest changed by 7 which increased total open position to 552
On 6 May CGPOWER was trading at 828.90. The strike last trading price was 36.3, which was -2.05 lower than the previous day. The implied volatity was 39.26, the open interest changed by 420 which increased total open position to 542
On 5 May CGPOWER was trading at 826.90. The strike last trading price was 39.85, which was -12.45 lower than the previous day. The implied volatity was 42.25, the open interest changed by 32 which increased total open position to 117
On 4 May CGPOWER was trading at 802.30. The strike last trading price was 51.9, which was 4.15 higher than the previous day. The implied volatity was 39.49, the open interest changed by -6 which decreased total open position to 86
On 30 Apr CGPOWER was trading at 813.35. The strike last trading price was 47.85, which was 6.5 higher than the previous day. The implied volatity was 39.94, the open interest changed by -14 which decreased total open position to 78
On 29 Apr CGPOWER was trading at 825.60. The strike last trading price was 42.35, which was -7.75 lower than the previous day. The implied volatity was 40.7, the open interest changed by 80 which increased total open position to 89
On 28 Apr CGPOWER was trading at 831.20. The strike last trading price was 50.1, which was 50.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 27 Apr CGPOWER was trading at 820.30. The strike last trading price was 50.1, which was 50.1 higher than the previous day. The implied volatity was 40.89, the open interest changed by 0 which decreased total open position to 9
On 24 Apr CGPOWER was trading at 823.15. The strike last trading price was 50.1, which was 11.75 higher than the previous day. The implied volatity was 40.89, the open interest changed by 2 which increased total open position to 9
On 23 Apr CGPOWER was trading at 837.80. The strike last trading price was 38.6, which was -88.7 lower than the previous day. The implied volatity was 39.65, the open interest changed by 6 which increased total open position to 6
On 22 Apr CGPOWER was trading at 824.35. 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 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 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 -, 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 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
