CGPOWER
Cg Power And Ind Sol Ltd
770.2
-9.20 (-1.18%)
Option Chain for CGPOWER
21 Sep 2025 04:15 PM IST
Max Pain
760
PCR
0.63
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 850 |
||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI% | OI | Change OI | Vol | IV | Ltp | Change | OI pcr | COI pcr | Change | Ltp | IV | Vol | Change OI | OI | OI% | Delta | |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 140.05 | 0.00 | - | 560 | - | -0.45 | 0.25 | - | 9 | 2 | 7 | 0.09% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 570 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 125.45 | 0.00 | - | 580 | - | 0.00 | 0.20 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
|
|
||||||||||||||||||
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 94.50 | 0.00 | - | 590 | - | 0.00 | 0.45 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 99.50 | 0.00 | - | 600 | - | 0.00 | 0.35 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 70.00 | 0.00 | - | 610 | - | -0.05 | 0.30 | - | 11 | 6 | 86 | 1.15% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 102.00 | 0.00 | - | 620 | - | 0.00 | 0.35 | - | 8 | 2 | 129 | 1.72% | - |
| - | 0.00% | 0 | 0 | 0 | - | 68.45 | 0.00 | - | 630 | - | 0.00 | 0.35 | - | 3 | -1 | 149 | 1.99% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 104.95 | 0.00 | - | 640 | - | 0.05 | 0.35 | 53.77 | 5 | 0 | 196 | 2.61% | -0.01 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 120.00 | 0.00 | - | 650 | - | -0.10 | 0.35 | 50.16 | 20 | 1 | 376 | 5.01% | -0.01 |
| - | 0.36% | 43 | -1 | 2 | - | 119.00 | -16.00 | 5.86 | 660 | -20.00 | -0.10 | 0.45 | 48.35 | 30 | 20 | 252 | 3.36% | -0.02 |
| - | 1.09% | 130 | 0 | 2 | - | 110.00 | 0.00 | 2.08 | 670 | - | -0.15 | 0.40 | 43.89 | 16 | -10 | 270 | 3.60% | -0.02 |
| - | 1.67% | 199 | -4 | 8 | - | 99.45 | -3.55 | 2.18 | 680 | 5.25 | -0.10 | 0.50 | 41.75 | 33 | -21 | 434 | 5.79% | -0.02 |
| - | 0.82% | 98 | -2 | 9 | - | 90.75 | -1.85 | 3.35 | 690 | 33.50 | -0.15 | 0.60 | 39.27 | 152 | -67 | 328 | 4.37% | -0.03 |
| - | 2.44% | 290 | -21 | 39 | - | 82.55 | 3.85 | 1.82 | 700 | 1.33 | -0.25 | 0.65 | 36.04 | 200 | -28 | 527 | 7.02% | -0.03 |
| - | 0.60% | 71 | -2 | 6 | - | 68.80 | -7.70 | 3.41 | 710 | 9.00 | -0.15 | 0.90 | 34.34 | 107 | -18 | 242 | 3.23% | -0.05 |
| 0.97 | 1.57% | 187 | -8 | 21 | 25.87 | 63.90 | -3.05 | 3.16 | 720 | 2.38 | -0.20 | 1.10 | 31.70 | 186 | -19 | 591 | 7.88% | -0.06 |
| - | 1.16% | 138 | -3 | 22 | - | 52.30 | -4.20 | 3.26 | 730 | 20.00 | -0.35 | 1.45 | 29.45 | 259 | -60 | 450 | 6.00% | -0.08 |
| 0.91 | 2.33% | 277 | -45 | 88 | 24.97 | 45.00 | -3.50 | 2.96 | 740 | -0.56 | -0.45 | 2.10 | 27.79 | 452 | 25 | 819 | 10.92% | -0.11 |
| 0.86 | 3.28% | 390 | -5 | 58 | 24.03 | 36.00 | -3.55 | 1.68 | 750 | 2.40 | -0.45 | 3.30 | 26.84 | 474 | -12 | 654 | 8.72% | -0.17 |
| 0.79 | 3.03% | 360 | 18 | 465 | 22.92 | 27.50 | -4.15 | 1.22 | 760 | 0.11 | -0.45 | 5.35 | 26.53 | 333 | 2 | 439 | 5.85% | -0.25 |
| 0.67 | 3.76% | 447 | 18 | 426 | 24.52 | 21.10 | -3.40 | 0.89 | 770 | 0.06 | -0.30 | 8.50 | 26.68 | 565 | 1 | 396 | 5.28% | -0.34 |
| 0.55 | 7.77% | 924 | 53 | 1,510 | 24.02 | 14.90 | -3.75 | 0.52 | 780 | -1.53 | 0.05 | 12.90 | 26.12 | 775 | -81 | 478 | 6.37% | -0.46 |
| 0.43 | 7.49% | 891 | 54 | 1,143 | 24.86 | 10.60 | -3.35 | 0.30 | 790 | -0.04 | 0.55 | 18.70 | 28.28 | 266 | -2 | 268 | 3.57% | -0.56 |
| 0.33 | 16.40% | 1,950 | -55 | 1,586 | 27.26 | 7.75 | -2.55 | 0.10 | 800 | 0.22 | 0.45 | 25.15 | 28.74 | 104 | -12 | 191 | 2.55% | -0.65 |
| 0.25 | 5.10% | 606 | 23 | 901 | 27.16 | 5.35 | -2.25 | 0.36 | 810 | -0.04 | 0.70 | 32.65 | 29.63 | 6 | -1 | 220 | 2.93% | -0.73 |
| 0.19 | 4.92% | 585 | 20 | 790 | 29.14 | 4.10 | -1.60 | - | 820 | - | -0.15 | 40.05 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.14 | 3.22% | 383 | -35 | 507 | 30.45 | 3.00 | -1.25 | - | 830 | - | 13.90 | 53.30 | 41.86 | 6 | 0 | 0 | 0.00% | -0.77 |
| 0.11 | 22.59% | 2,686 | -269 | 2,501 | 32.28 | 2.35 | -1.05 | - | 840 | - | 0.00 | 57.75 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.08 | 2.75% | 327 | 21 | 351 | 33.27 | 1.70 | -0.70 | - | 850 | - | 0.00 | 185.80 | - | 0 | 0 | 0 | 0.00% | - |
| 0.06 | 5.31% | 632 | -53 | 372 | 34.63 | 1.30 | -0.55 | - | 860 | - | 0.00 | 188.35 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 870 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.04 | 1.82% | 216 | 4 | 106 | 37.85 | 0.85 | -0.30 | - | 880 | - | 0.00 | 205.40 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 890 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.03 | 0.52% | 62 | 37 | 44 | 40.57 | 0.55 | -0.15 | - | 900 | - | 0.00 | 232.30 | - | 0 | 0 | 0 | 0.00% | - |
| 11,892 | -255 | 10,957 | 4,020 | -273 | 7,502 | |||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.
