CGPOWER

Cg Power And Ind Sol Ltd

671.6 +9.80 (1.48%)

L: 659.7 H: 673.7

Back to Option Chain

Historical option data for CGPOWER
21 Dec 2025 04:15 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 680 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	671.60	7.15 ₹ 6,077.5	1.75 1487.50	-	4,395 37,35,750	-93 -79,050	1,467 12,46,950
20 Dec	671.60	7.15 ₹ 6,077.5	1.75 1487.50	-	4,395 37,35,750	-93 -79,050	1,467 12,46,950
14 Dec	665.90	9.6 ₹ 8,160	0.25 212.50	-	810 6,88,500	-41 -34,850	1,083 9,20,550
13 Dec	665.90	9.6 ₹ 8,160	0.25 212.50	-	810 6,88,500	-41 -34,850	1,083 9,20,550
7 Dec	661.35	9.9 ₹ 8,415	-0.8 -680.00	-	811 6,89,350	-26 -22,100	1,288 10,94,800
5 Dec	661.35	9.9 ₹ 8,415	-0.8 -680.00	21.31	811 6,89,350	10 8,500	1,288 10,94,800
30 Nov	672.90	18 ₹ 15,300	-3.9 -3315.00	-	931 7,91,350	300 2,55,000	761 6,46,850
29 Nov	672.90	18 ₹ 15,300	-3.9 -3315.00	-	931 7,91,350	300 2,55,000	761 6,46,850
23 Nov	710.20	101.8 ₹ 86,530	0 0.00	-	0 0	0 0	0 0
22 Nov	710.20	101.8 ₹ 86,530	0 0.00	-	0 0	0 0	0 0

16 Nov	743.50	101.8 ₹ 86,530	0 0.00	-	0 0	0 0	0 0
15 Nov	743.50	101.8 ₹ 86,530	0 0.00	-	0 0	0 0	0 0
14 Nov	743.50	101.8 ₹ 86,530	0 0.00	-	0 0	0 0	0 0
13 Nov	745.20	101.8 ₹ 86,530	0 0.00	-	0 0	0 0	0 0
9 Nov	734.80	101.8 ₹ 86,530	0 0.00	-	0 0	0 0	0 0
8 Nov	734.80	101.8 ₹ 86,530	0 0.00	-	0 0	0 0	0 0
2 Nov	736.65	101.8 ₹ 86,530	0 0.00	-	0 0	0 0	0 0
1 Nov	736.65	101.8 ₹ 86,530	0 0.00	-	0 0	0 0	0 0
27 Oct	728.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Oct	723.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Oct	723.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 680 expiring on 30DEC2025

Delta for 680 CE is -

Historical price for 680 CE is as follows

On 21 Dec CGPOWER was trading at 671.60. The strike last trading price was 7.15, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -93 which decreased total open position to 1467

On 20 Dec CGPOWER was trading at 671.60. The strike last trading price was 7.15, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -93 which decreased total open position to 1467

On 14 Dec CGPOWER was trading at 665.90. The strike last trading price was 9.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 1083

On 13 Dec CGPOWER was trading at 665.90. The strike last trading price was 9.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 1083

On 7 Dec CGPOWER was trading at 661.35. The strike last trading price was 9.9, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 1288

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 9.9, which was -0.8 lower than the previous day. The implied volatity was 21.31, the open interest changed by 10 which increased total open position to 1288

On 30 Nov CGPOWER was trading at 672.90. The strike last trading price was 18, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 761

On 29 Nov CGPOWER was trading at 672.90. The strike last trading price was 18, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 761

On 23 Nov CGPOWER was trading at 710.20. The strike last trading price was 101.8, 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 Nov CGPOWER was trading at 710.20. The strike last trading price was 101.8, 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 Nov CGPOWER was trading at 743.50. The strike last trading price was 101.8, 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 Nov CGPOWER was trading at 743.50. The strike last trading price was 101.8, 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 14 Nov CGPOWER was trading at 743.50. The strike last trading price was 101.8, 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 101.8, 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 9 Nov CGPOWER was trading at 734.80. The strike last trading price was 101.8, 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 Nov CGPOWER was trading at 734.80. The strike last trading price was 101.8, 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 Nov CGPOWER was trading at 736.65. The strike last trading price was 101.8, 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 Nov CGPOWER was trading at 736.65. The strike last trading price was 101.8, 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 Oct CGPOWER was trading at 728.35. 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 26 Oct CGPOWER was trading at 723.85. 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 Oct CGPOWER was trading at 723.85. 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 30DEC2025 680 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	671.60	14.75 ₹ 12,537.5	-8.05 -6842.50	-	371 3,15,350	24 20,400	427 3,62,950
20 Dec	671.60	14.75 ₹ 12,537.5	-8.05 -6842.50	-	371 3,15,350	24 20,400	427 3,62,950
14 Dec	665.90	20.55 ₹ 17,467.5	-1.15 -977.50	-	45 38,250	-4 -3,400	371 3,15,350
13 Dec	665.90	20.55 ₹ 17,467.5	-1.15 -977.50	-	45 38,250	-4 -3,400	371 3,15,350
7 Dec	661.35	23.55 ₹ 20,017.5	-1.55 -1317.50	-	50 42,500	-7 -5,950	467 3,96,950
5 Dec	661.35	23.55 ₹ 20,017.5	-1.55 -1317.50	24.72	50 42,500	-6 -5,100	467 3,96,950
30 Nov	672.90	20.45 ₹ 17,382.5	2.65 2252.50	-	380 3,23,000	83 70,550	468 3,97,800
29 Nov	672.90	20.45 ₹ 17,382.5	2.65 2252.50	-	380 3,23,000	83 70,550	468 3,97,800
23 Nov	710.20	10.6 ₹ 9,010	3.1 2635.00	-	62 52,700	19 16,150	105 89,250
22 Nov	710.20	10.6 ₹ 9,010	3.1 2635.00	-	62 52,700	19 16,150	105 89,250
16 Nov	743.50	5.75 ₹ 4,887.5	-0.25 -212.50	-	11 9,350	10 8,500	47 39,950
15 Nov	743.50	5.75 ₹ 4,887.5	-0.25 -212.50	-	11 9,350	10 8,500	47 39,950
14 Nov	743.50	5.75 ₹ 4,887.5	-0.25 -212.50	-	11 9,350	8 6,800	47 39,950
13 Nov	745.20	6 ₹ 5,100	-0.8 -680.00	-	15 12,750	4 3,400	38 32,300
9 Nov	734.80	8.45 ₹ 7,182.5	0.25 212.50	-	6 5,100	4 3,400	28 23,800
8 Nov	734.80	8.45 ₹ 7,182.5	0.25 212.50	-	6 5,100	4 3,400	28 23,800
2 Nov	736.65	10 ₹ 8,500	-1.5 -1275.00	-	4 3,400	2 1,700	15 12,750
1 Nov	736.65	10 ₹ 8,500	-1.5 -1275.00	-	4 3,400	2 1,700	15 12,750
27 Oct	728.35	15.45 ₹ 13,132.5	4.85 4122.50	-	1 850	0 0	1 850
26 Oct	723.85	10.6 ₹ 9,010	0 0.00	-	0 0	0 0	0 0
25 Oct	723.85	10.6 ₹ 9,010	0 0.00	-	0 0	0 0	0 0

For Cg Power And Ind Sol Ltd - strike price 680 expiring on 30DEC2025

Delta for 680 PE is -

Historical price for 680 PE is as follows

On 21 Dec CGPOWER was trading at 671.60. The strike last trading price was 14.75, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 427

On 20 Dec CGPOWER was trading at 671.60. The strike last trading price was 14.75, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 427

On 14 Dec CGPOWER was trading at 665.90. The strike last trading price was 20.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 371

On 13 Dec CGPOWER was trading at 665.90. The strike last trading price was 20.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 371

On 7 Dec CGPOWER was trading at 661.35. The strike last trading price was 23.55, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 467

On 5 Dec CGPOWER was trading at 661.35. The strike last trading price was 23.55, which was -1.55 lower than the previous day. The implied volatity was 24.72, the open interest changed by -6 which decreased total open position to 467

On 30 Nov CGPOWER was trading at 672.90. The strike last trading price was 20.45, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 468

On 29 Nov CGPOWER was trading at 672.90. The strike last trading price was 20.45, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 468

On 23 Nov CGPOWER was trading at 710.20. The strike last trading price was 10.6, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 105

On 22 Nov CGPOWER was trading at 710.20. The strike last trading price was 10.6, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 105

On 16 Nov CGPOWER was trading at 743.50. The strike last trading price was 5.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 47

On 15 Nov CGPOWER was trading at 743.50. The strike last trading price was 5.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 47

On 14 Nov CGPOWER was trading at 743.50. The strike last trading price was 5.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 47

On 13 Nov CGPOWER was trading at 745.20. The strike last trading price was 6, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 38

On 9 Nov CGPOWER was trading at 734.80. The strike last trading price was 8.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 28

On 8 Nov CGPOWER was trading at 734.80. The strike last trading price was 8.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 28

On 2 Nov CGPOWER was trading at 736.65. The strike last trading price was 10, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 15

On 1 Nov CGPOWER was trading at 736.65. The strike last trading price was 10, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 15

On 27 Oct CGPOWER was trading at 728.35. The strike last trading price was 15.45, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Oct CGPOWER was trading at 723.85. The strike last trading price was 10.6, 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 Oct CGPOWER was trading at 723.85. The strike last trading price was 10.6, 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