Historical option data for CGPOWER
17 Jun 2026 10:45 AM IST
| CGPOWER 30-Jun-2026 (13d) 910 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.01
Theta: -0.59
Gamma: 0.00508
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 953.00 | 50.05 | 9.1 (22.22%) | 29.53 | 22 | -6 | 374 | |||||||||
| 16 Jun | 940.70 | 41.75 | -0.55 (-1.30%) | 30.98 | 49 | -10 | 381 | |||||||||
| 15 Jun | 935.50 | 42.9 | 13.95 (48.19%) | 33.27 | 353 | -110 | 392 | |||||||||
| 12 Jun | 914.45 | 27.85 | 2.8 (11.18%) | 30.04 | 1,346 | 75 | 505 | |||||||||
| 11 Jun | 901.35 | 26 | -2.8 (-9.72%) | 33.79 | 1,289 | -16 | 456 | |||||||||
| 10 Jun | 908.10 | 29.5 | -3.1 (-9.51%) | 33.45 | 1,063 | 38 | 469 | |||||||||
| 9 Jun | 911.20 | 32.95 | 3.8 (13.04%) | 34.26 | 325 | 30 | 432 | |||||||||
| 8 Jun | 903.40 | 26.55 | -21.3 (-44.51%) | 35.14 | 155 | 38 | 398 | |||||||||
| 5 Jun | 937.85 | 47.85 | -3.3 (-6.45%) | 31.86 | 50 | -1 | 361 | |||||||||
| 4 Jun | 937.90 | 52.3 | 17.7 (51.16%) | 34.23 | 1,124 | 102 | 362 | |||||||||
| 3 Jun | 906.65 | 34.4 | -1.25 (-3.51%) | 34.47 | 735 | 36 | 260 | |||||||||
| 2 Jun | 907.70 | 35.95 | 7.05 (24.39%) | 33.81 | 637 | 61 | 219 | |||||||||
| 1 Jun | 894.35 | 29.55 | -12.5 (-29.73%) | 34.06 | 529 | 73 | 160 | |||||||||
| 29 May | 917.45 | 43.25 | -9.6 (-18.16%) | 32.81 | 105 | -8 | 86 | |||||||||
| 27 May | 934.80 | 53.5 | 30.8 (135.68%) | 31.44 | 2,740 | 64 | 94 | |||||||||
| 26 May | 879.15 | 22.75 | 2.55 (12.62%) | 31.06 | 68 | 0 | 30 | |||||||||
| 25 May | 867.90 | 20.35 | 1.25 (6.54%) | 32.73 | 28 | 7 | 30 | |||||||||
| 22 May | 865.70 | 19.1 | -0.9 (-4.50%) | 30.39 | 6 | -1 | 23 | |||||||||
| 21 May | 864.90 | 20 | 0.25 (1.27%) | 31.91 | 12 | 0 | 24 | |||||||||
| 20 May | 853.25 | 19.75 | 10.75 (119.44%) | 33.32 | 34 | 21 | 24 | |||||||||
| 19 May | 819.40 | 9 | -22.8 (-71.70%) | 31.52 | 18 | 9 | 9 | |||||||||
| 18 May | 808.75 | 0 | -31.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 838.20 | 0 | -31.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 848.25 | 0 | -31.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 847.05 | 0 | -31.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 833.70 | 0 | -31.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 858.10 | 0 | -31.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 873.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 859.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Cg Power And Ind Sol Ltd - strike price 910 expiring on 30JUN2026
Delta for 910 CE is 0.81
Historical price for 910 CE is as follows
On 17 Jun CGPOWER was trading at 953.00. The strike last trading price was 50.05, which was 9.1 higher than the previous day. The implied volatity was 29.53, the open interest changed by -6 which decreased total open position to 374
On 16 Jun CGPOWER was trading at 940.70. The strike last trading price was 41.75, which was -0.55 lower than the previous day. The implied volatity was 30.98, the open interest changed by -10 which decreased total open position to 381
On 15 Jun CGPOWER was trading at 935.50. The strike last trading price was 42.9, which was 13.95 higher than the previous day. The implied volatity was 33.27, the open interest changed by -110 which decreased total open position to 392
On 12 Jun CGPOWER was trading at 914.45. The strike last trading price was 27.85, which was 2.8 higher than the previous day. The implied volatity was 30.04, the open interest changed by 75 which increased total open position to 505
On 11 Jun CGPOWER was trading at 901.35. The strike last trading price was 26, which was -2.8 lower than the previous day. The implied volatity was 33.79, the open interest changed by -16 which decreased total open position to 456
On 10 Jun CGPOWER was trading at 908.10. The strike last trading price was 29.5, which was -3.1 lower than the previous day. The implied volatity was 33.45, the open interest changed by 38 which increased total open position to 469
On 9 Jun CGPOWER was trading at 911.20. The strike last trading price was 32.95, which was 3.8 higher than the previous day. The implied volatity was 34.26, the open interest changed by 30 which increased total open position to 432
On 8 Jun CGPOWER was trading at 903.40. The strike last trading price was 26.55, which was -21.3 lower than the previous day. The implied volatity was 35.14, the open interest changed by 38 which increased total open position to 398
On 5 Jun CGPOWER was trading at 937.85. The strike last trading price was 47.85, which was -3.3 lower than the previous day. The implied volatity was 31.86, the open interest changed by -1 which decreased total open position to 361
On 4 Jun CGPOWER was trading at 937.90. The strike last trading price was 52.3, which was 17.7 higher than the previous day. The implied volatity was 34.23, the open interest changed by 102 which increased total open position to 362
On 3 Jun CGPOWER was trading at 906.65. The strike last trading price was 34.4, which was -1.25 lower than the previous day. The implied volatity was 34.47, the open interest changed by 36 which increased total open position to 260
On 2 Jun CGPOWER was trading at 907.70. The strike last trading price was 35.95, which was 7.05 higher than the previous day. The implied volatity was 33.81, the open interest changed by 61 which increased total open position to 219
On 1 Jun CGPOWER was trading at 894.35. The strike last trading price was 29.55, which was -12.5 lower than the previous day. The implied volatity was 34.06, the open interest changed by 73 which increased total open position to 160
On 29 May CGPOWER was trading at 917.45. The strike last trading price was 43.25, which was -9.6 lower than the previous day. The implied volatity was 32.81, the open interest changed by -8 which decreased total open position to 86
On 27 May CGPOWER was trading at 934.80. The strike last trading price was 53.5, which was 30.8 higher than the previous day. The implied volatity was 31.44, the open interest changed by 64 which increased total open position to 94
On 26 May CGPOWER was trading at 879.15. The strike last trading price was 22.75, which was 2.55 higher than the previous day. The implied volatity was 31.06, the open interest changed by 0 which decreased total open position to 30
On 25 May CGPOWER was trading at 867.90. The strike last trading price was 20.35, which was 1.25 higher than the previous day. The implied volatity was 32.73, the open interest changed by 7 which increased total open position to 30
On 22 May CGPOWER was trading at 865.70. The strike last trading price was 19.1, which was -0.9 lower than the previous day. The implied volatity was 30.39, the open interest changed by -1 which decreased total open position to 23
On 21 May CGPOWER was trading at 864.90. The strike last trading price was 20, which was 0.25 higher than the previous day. The implied volatity was 31.91, the open interest changed by 0 which decreased total open position to 24
On 20 May CGPOWER was trading at 853.25. The strike last trading price was 19.75, which was 10.75 higher than the previous day. The implied volatity was 33.32, the open interest changed by 21 which increased total open position to 24
On 19 May CGPOWER was trading at 819.40. The strike last trading price was 9, which was -22.8 lower than the previous day. The implied volatity was 31.52, the open interest changed by 9 which increased total open position to 9
On 18 May CGPOWER was trading at 808.75. The strike last trading price was 0, which was -31.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May CGPOWER was trading at 838.20. The strike last trading price was 0, which was -31.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May CGPOWER was trading at 848.25. The strike last trading price was 0, which was -31.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May CGPOWER was trading at 847.05. The strike last trading price was 0, which was -31.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May CGPOWER was trading at 833.70. The strike last trading price was 0, which was -31.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May CGPOWER was trading at 858.10. The strike last trading price was 0, which was -31.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May CGPOWER was trading at 873.55. 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 May CGPOWER was trading at 859.10. 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
| CGPOWER 30-Jun-2026 (13d) 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0.01
Theta: -0.5
Gamma: 0.00482
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 953.00 | 6.6 | -3.4 (-34.00%) | 31.47 | 87 | 15 | 338 |
| 16 Jun | 940.70 | 9.85 | -2.15 (-17.92%) | 30.29 | 153 | 19 | 325 |
| 15 Jun | 935.50 | 11.6 | -10.25 (-46.91%) | 30.47 | 238 | 0 | 307 |
| 12 Jun | 914.45 | 21.25 | -8.65 (-28.93%) | 29.93 | 563 | 75 | 309 |
| 11 Jun | 901.35 | 28.9 | 1.4 (5.09%) | 32.09 | 545 | 49 | 239 |
| 10 Jun | 908.10 | 26.9 | 1.85 (7.39%) | 33.05 | 374 | 34 | 190 |
| 9 Jun | 911.20 | 23.6 | -5.95 (-20.14%) | 30.48 | 241 | 27 | 156 |
| 8 Jun | 903.40 | 35.35 | 19.05 (116.87%) | 34.75 | 320 | 21 | 130 |
| 5 Jun | 937.85 | 16.05 | -1.85 (-10.34%) | 30.07 | 241 | -32 | 109 |
| 4 Jun | 937.90 | 17.85 | -10.9 (-37.91%) | 31.71 | 413 | 11 | 139 |
| 3 Jun | 906.65 | 28.75 | 0.75 (2.68%) | 28.84 | 220 | 28 | 136 |
| 2 Jun | 907.70 | 27.9 | -10.1 (-26.58%) | 29.32 | 35 | 12 | 108 |
| 1 Jun | 894.35 | 35.5 | 9.55 (36.80%) | 30.13 | 337 | -26 | 95 |
| 29 May | 917.45 | 26.75 | 5.35 (25.00%) | 30.91 | 252 | -43 | 121 |
| 27 May | 934.80 | 20.95 | -80.55 (-79.36%) | 30.63 | 847 | 163 | 163 |
| 26 May | 879.15 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 867.90 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 865.70 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 864.90 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 853.25 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 819.40 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 808.75 | 0 | -101.5 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 838.20 | 0 | -101.5 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 848.25 | 0 | -101.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 847.05 | 0 | -101.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 833.70 | 0 | -101.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 858.10 | 0 | -101.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 873.55 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 859.10 | 0 | 0 | - | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 910 expiring on 30JUN2026
Delta for 910 PE is -0.2
Historical price for 910 PE is as follows
On 17 Jun CGPOWER was trading at 953.00. The strike last trading price was 6.6, which was -3.4 lower than the previous day. The implied volatity was 31.47, the open interest changed by 15 which increased total open position to 338
On 16 Jun CGPOWER was trading at 940.70. The strike last trading price was 9.85, which was -2.15 lower than the previous day. The implied volatity was 30.29, the open interest changed by 19 which increased total open position to 325
On 15 Jun CGPOWER was trading at 935.50. The strike last trading price was 11.6, which was -10.25 lower than the previous day. The implied volatity was 30.47, the open interest changed by 0 which decreased total open position to 307
On 12 Jun CGPOWER was trading at 914.45. The strike last trading price was 21.25, which was -8.65 lower than the previous day. The implied volatity was 29.93, the open interest changed by 75 which increased total open position to 309
On 11 Jun CGPOWER was trading at 901.35. The strike last trading price was 28.9, which was 1.4 higher than the previous day. The implied volatity was 32.09, the open interest changed by 49 which increased total open position to 239
On 10 Jun CGPOWER was trading at 908.10. The strike last trading price was 26.9, which was 1.85 higher than the previous day. The implied volatity was 33.05, the open interest changed by 34 which increased total open position to 190
On 9 Jun CGPOWER was trading at 911.20. The strike last trading price was 23.6, which was -5.95 lower than the previous day. The implied volatity was 30.48, the open interest changed by 27 which increased total open position to 156
On 8 Jun CGPOWER was trading at 903.40. The strike last trading price was 35.35, which was 19.05 higher than the previous day. The implied volatity was 34.75, the open interest changed by 21 which increased total open position to 130
On 5 Jun CGPOWER was trading at 937.85. The strike last trading price was 16.05, which was -1.85 lower than the previous day. The implied volatity was 30.07, the open interest changed by -32 which decreased total open position to 109
On 4 Jun CGPOWER was trading at 937.90. The strike last trading price was 17.85, which was -10.9 lower than the previous day. The implied volatity was 31.71, the open interest changed by 11 which increased total open position to 139
On 3 Jun CGPOWER was trading at 906.65. The strike last trading price was 28.75, which was 0.75 higher than the previous day. The implied volatity was 28.84, the open interest changed by 28 which increased total open position to 136
On 2 Jun CGPOWER was trading at 907.70. The strike last trading price was 27.9, which was -10.1 lower than the previous day. The implied volatity was 29.32, the open interest changed by 12 which increased total open position to 108
On 1 Jun CGPOWER was trading at 894.35. The strike last trading price was 35.5, which was 9.55 higher than the previous day. The implied volatity was 30.13, the open interest changed by -26 which decreased total open position to 95
On 29 May CGPOWER was trading at 917.45. The strike last trading price was 26.75, which was 5.35 higher than the previous day. The implied volatity was 30.91, the open interest changed by -43 which decreased total open position to 121
On 27 May CGPOWER was trading at 934.80. The strike last trading price was 20.95, which was -80.55 lower than the previous day. The implied volatity was 30.63, the open interest changed by 163 which increased total open position to 163
On 26 May CGPOWER was trading at 879.15. 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 25 May CGPOWER was trading at 867.90. 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 22 May CGPOWER was trading at 865.70. 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 21 May CGPOWER was trading at 864.90. 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 20 May CGPOWER was trading at 853.25. 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 19 May CGPOWER was trading at 819.40. 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 18 May CGPOWER was trading at 808.75. The strike last trading price was 0, which was -101.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May CGPOWER was trading at 838.20. The strike last trading price was 0, which was -101.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May CGPOWER was trading at 848.25. The strike last trading price was 0, which was -101.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May CGPOWER was trading at 847.05. The strike last trading price was 0, which was -101.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May CGPOWER was trading at 833.70. The strike last trading price was 0, which was -101.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May CGPOWER was trading at 858.10. The strike last trading price was 0, which was -101.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May CGPOWER was trading at 873.55. 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 May CGPOWER was trading at 859.10. 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
