Historical option data for CGPOWER
08 Jun 2026 10:31 AM IST
| CGPOWER 30-Jun-2026 (22d) 900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.01
Theta: -0.66
Gamma: 0.00453
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 931.70 | 50.8 | -5.75 (-10.17%) | 33.78 | 130 | 21 | 592 | |||||||||
| 5 Jun | 937.85 | 55.8 | -2.15 (-3.71%) | 31.86 | 232 | -32 | 571 | |||||||||
| 4 Jun | 937.90 | 58.85 | 19.2 (48.42%) | 33.21 | 1,507 | -116 | 601 | |||||||||
| 3 Jun | 906.65 | 39.55 | -1.3 (-3.18%) | 34.57 | 1,075 | 9 | 718 | |||||||||
| 2 Jun | 907.70 | 40.65 | 7.35 (22.07%) | 33.31 | 1,588 | 84 | 708 | |||||||||
| 1 Jun | 894.35 | 34.3 | -13.55 (-28.32%) | 34.89 | 1,339 | -64 | 622 | |||||||||
| 29 May | 917.45 | 48.1 | -11.1 (-18.75%) | 31.37 | 1,068 | 66 | 687 | |||||||||
| 27 May | 934.80 | 60.7 | 33.6 (123.99%) | 32.93 | 4,700 | -63 | 621 | |||||||||
| 26 May | 879.15 | 27.95 | 3.8 (15.73%) | 31.5 | 1,303 | 27 | 678 | |||||||||
| 25 May | 867.90 | 23.4 | -1.25 (-5.07%) | 31.87 | 978 | 243 | 653 | |||||||||
| 22 May | 865.70 | 25 | 0.55 (2.25%) | 32.46 | 423 | 48 | 410 | |||||||||
| 21 May | 864.90 | 23.85 | 1.5 (6.71%) | 31.77 | 657 | 45 | 362 | |||||||||
| 20 May | 853.25 | 23.3 | 12.05 (107.11%) | 33.71 | 1,056 | 205 | 314 | |||||||||
| 19 May | 819.40 | 11.25 | -0.4 (-3.43%) | 31.95 | 63 | -9 | 109 | |||||||||
| 18 May | 808.75 | 11.55 | -8.5 (-42.39%) | 34.93 | 175 | 5 | 117 | |||||||||
| 15 May | 838.20 | 19.7 | -3.95 (-16.70%) | 34.02 | 72 | 13 | 111 | |||||||||
| 14 May | 848.25 | 23.65 | -0.9 (-3.67%) | 34.12 | 101 | -2 | 98 | |||||||||
| 13 May | 847.05 | 24.55 | 3.8 (18.31%) | 0 | 50 | -8 | 100 | |||||||||
| 12 May | 833.70 | 21.45 | -8.5 (-28.38%) | 0 | 64 | -1 | 107 | |||||||||
| 11 May | 858.10 | 30 | -7.15 (-19.25%) | 0 | 86 | 15 | 107 | |||||||||
| 8 May | 873.55 | 37.5 | 5.55 (17.37%) | 34.46 | 73 | 51 | 92 | |||||||||
| 7 May | 859.10 | 31.95 | 6.55 (25.79%) | 35.04 | 68 | 29 | 41 | |||||||||
| 6 May | 828.90 | 24.75 | -2.25 (-8.33%) | 38.36 | 5 | 1 | 12 | |||||||||
| 5 May | 826.90 | 27 | -4.6 (-14.56%) | 39.51 | 6 | 5 | 11 | |||||||||
| 4 May | 802.30 | 31.6 | -0.7 (-2.17%) | - | 0 | 0 | 6 | |||||||||
| 30 Apr | 813.35 | 31.6 | -0.7 (-2.17%) | 41.34 | 0 | 0 | 6 | |||||||||
| 29 Apr | 825.60 | 31.6 | 26.1 (474.55%) | 41.34 | 6 | 5 | 5 | |||||||||
For Cg Power And Ind Sol Ltd - strike price 900 expiring on 30JUN2026
Delta for 900 CE is 0.69
Historical price for 900 CE is as follows
On 8 Jun CGPOWER was trading at 931.70. The strike last trading price was 50.8, which was -5.75 lower than the previous day. The implied volatity was 33.78, the open interest changed by 21 which increased total open position to 592
On 5 Jun CGPOWER was trading at 937.85. The strike last trading price was 55.8, which was -2.15 lower than the previous day. The implied volatity was 31.86, the open interest changed by -32 which decreased total open position to 571
On 4 Jun CGPOWER was trading at 937.90. The strike last trading price was 58.85, which was 19.2 higher than the previous day. The implied volatity was 33.21, the open interest changed by -116 which decreased total open position to 601
On 3 Jun CGPOWER was trading at 906.65. The strike last trading price was 39.55, which was -1.3 lower than the previous day. The implied volatity was 34.57, the open interest changed by 9 which increased total open position to 718
On 2 Jun CGPOWER was trading at 907.70. The strike last trading price was 40.65, which was 7.35 higher than the previous day. The implied volatity was 33.31, the open interest changed by 84 which increased total open position to 708
On 1 Jun CGPOWER was trading at 894.35. The strike last trading price was 34.3, which was -13.55 lower than the previous day. The implied volatity was 34.89, the open interest changed by -64 which decreased total open position to 622
On 29 May CGPOWER was trading at 917.45. The strike last trading price was 48.1, which was -11.1 lower than the previous day. The implied volatity was 31.37, the open interest changed by 66 which increased total open position to 687
On 27 May CGPOWER was trading at 934.80. The strike last trading price was 60.7, which was 33.6 higher than the previous day. The implied volatity was 32.93, the open interest changed by -63 which decreased total open position to 621
On 26 May CGPOWER was trading at 879.15. The strike last trading price was 27.95, which was 3.8 higher than the previous day. The implied volatity was 31.5, the open interest changed by 27 which increased total open position to 678
On 25 May CGPOWER was trading at 867.90. The strike last trading price was 23.4, which was -1.25 lower than the previous day. The implied volatity was 31.87, the open interest changed by 243 which increased total open position to 653
On 22 May CGPOWER was trading at 865.70. The strike last trading price was 25, which was 0.55 higher than the previous day. The implied volatity was 32.46, the open interest changed by 48 which increased total open position to 410
On 21 May CGPOWER was trading at 864.90. The strike last trading price was 23.85, which was 1.5 higher than the previous day. The implied volatity was 31.77, the open interest changed by 45 which increased total open position to 362
On 20 May CGPOWER was trading at 853.25. The strike last trading price was 23.3, which was 12.05 higher than the previous day. The implied volatity was 33.71, the open interest changed by 205 which increased total open position to 314
On 19 May CGPOWER was trading at 819.40. The strike last trading price was 11.25, which was -0.4 lower than the previous day. The implied volatity was 31.95, the open interest changed by -9 which decreased total open position to 109
On 18 May CGPOWER was trading at 808.75. The strike last trading price was 11.55, which was -8.5 lower than the previous day. The implied volatity was 34.93, the open interest changed by 5 which increased total open position to 117
On 15 May CGPOWER was trading at 838.20. The strike last trading price was 19.7, which was -3.95 lower than the previous day. The implied volatity was 34.02, the open interest changed by 13 which increased total open position to 111
On 14 May CGPOWER was trading at 848.25. The strike last trading price was 23.65, which was -0.9 lower than the previous day. The implied volatity was 34.12, the open interest changed by -2 which decreased total open position to 98
On 13 May CGPOWER was trading at 847.05. The strike last trading price was 24.55, which was 3.8 higher than the previous day. The implied volatity was 0, the open interest changed by -8 which decreased total open position to 100
On 12 May CGPOWER was trading at 833.70. The strike last trading price was 21.45, which was -8.5 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 107
On 11 May CGPOWER was trading at 858.10. The strike last trading price was 30, which was -7.15 lower than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 107
On 8 May CGPOWER was trading at 873.55. The strike last trading price was 37.5, which was 5.55 higher than the previous day. The implied volatity was 34.46, the open interest changed by 51 which increased total open position to 92
On 7 May CGPOWER was trading at 859.10. The strike last trading price was 31.95, which was 6.55 higher than the previous day. The implied volatity was 35.04, the open interest changed by 29 which increased total open position to 41
On 6 May CGPOWER was trading at 828.90. The strike last trading price was 24.75, which was -2.25 lower than the previous day. The implied volatity was 38.36, the open interest changed by 1 which increased total open position to 12
On 5 May CGPOWER was trading at 826.90. The strike last trading price was 27, which was -4.6 lower than the previous day. The implied volatity was 39.51, the open interest changed by 5 which increased total open position to 11
On 4 May CGPOWER was trading at 802.30. The strike last trading price was 31.6, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Apr CGPOWER was trading at 813.35. The strike last trading price was 31.6, which was -0.7 lower than the previous day. The implied volatity was 41.34, the open interest changed by 0 which decreased total open position to 6
On 29 Apr CGPOWER was trading at 825.60. The strike last trading price was 31.6, which was 26.1 higher than the previous day. The implied volatity was 41.34, the open interest changed by 5 which increased total open position to 5
| CGPOWER 30-Jun-2026 (22d) 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.01
Theta: -0.51
Gamma: 0.00456
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 931.70 | 15.8 | 2.65 (20.15%) | 33.26 | 713 | 56 | 962 |
| 5 Jun | 937.85 | 13.05 | -1.6 (-10.92%) | 30.33 | 634 | -35 | 908 |
| 4 Jun | 937.90 | 14.2 | -10.25 (-41.92%) | 32.12 | 1,515 | -29 | 936 |
| 3 Jun | 906.65 | 24.5 | 0.5 (2.08%) | 29.96 | 529 | 12 | 965 |
| 2 Jun | 907.70 | 23.7 | -8.3 (-25.94%) | 29.32 | 593 | 17 | 953 |
| 1 Jun | 894.35 | 30.55 | 8.55 (38.86%) | 29.18 | 1,025 | 8 | 936 |
| 29 May | 917.45 | 22.2 | 3.95 (21.64%) | 30.45 | 954 | -64 | 928 |
| 27 May | 934.80 | 17.75 | -24.25 (-57.74%) | 30.94 | 3,030 | 679 | 992 |
| 26 May | 879.15 | 42 | -6.7 (-13.76%) | 30.01 | 77 | 43 | 312 |
| 25 May | 867.90 | 48.9 | -3.15 (-6.05%) | 30.44 | 187 | 114 | 268 |
| 22 May | 865.70 | 52.05 | 0.3 (0.58%) | 29.91 | 60 | 28 | 154 |
| 21 May | 864.90 | 52 | -6.5 (-11.11%) | 30.22 | 85 | 31 | 126 |
| 20 May | 853.25 | 58 | -22.65 (-28.08%) | 30.12 | 18 | 10 | 94 |
| 19 May | 819.40 | 80.65 | -13.15 (-14.02%) | 31.27 | 5 | 2 | 84 |
| 18 May | 808.75 | 93.8 | 23.3 (33.05%) | 31.01 | 4 | 0 | 82 |
| 15 May | 838.20 | 70.5 | 0 (0.00%) | - | 0 | 0 | 82 |
| 14 May | 848.25 | 70.5 | 2.5 (3.68%) | 0 | 1 | 0 | 82 |
| 13 May | 847.05 | 68 | -7 (-9.33%) | 0 | 25 | 13 | 82 |
| 12 May | 833.70 | 74.9 | 13.35 (21.69%) | 0 | 3 | 2 | 69 |
| 11 May | 858.10 | 61.55 | 2.55 (4.32%) | 0 | 53 | 42 | 67 |
| 8 May | 873.55 | 59 | -0.85 (-1.42%) | 31.92 | 23 | -3 | 8 |
| 7 May | 859.10 | 59.85 | -174.5 (-74.46%) | 30.94 | 11 | 8 | 8 |
| 6 May | 828.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 826.90 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 802.30 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 813.35 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 825.60 | 0 | 0 | - | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 900 expiring on 30JUN2026
Delta for 900 PE is -0.31
Historical price for 900 PE is as follows
On 8 Jun CGPOWER was trading at 931.70. The strike last trading price was 15.8, which was 2.65 higher than the previous day. The implied volatity was 33.26, the open interest changed by 56 which increased total open position to 962
On 5 Jun CGPOWER was trading at 937.85. The strike last trading price was 13.05, which was -1.6 lower than the previous day. The implied volatity was 30.33, the open interest changed by -35 which decreased total open position to 908
On 4 Jun CGPOWER was trading at 937.90. The strike last trading price was 14.2, which was -10.25 lower than the previous day. The implied volatity was 32.12, the open interest changed by -29 which decreased total open position to 936
On 3 Jun CGPOWER was trading at 906.65. The strike last trading price was 24.5, which was 0.5 higher than the previous day. The implied volatity was 29.96, the open interest changed by 12 which increased total open position to 965
On 2 Jun CGPOWER was trading at 907.70. The strike last trading price was 23.7, which was -8.3 lower than the previous day. The implied volatity was 29.32, the open interest changed by 17 which increased total open position to 953
On 1 Jun CGPOWER was trading at 894.35. The strike last trading price was 30.55, which was 8.55 higher than the previous day. The implied volatity was 29.18, the open interest changed by 8 which increased total open position to 936
On 29 May CGPOWER was trading at 917.45. The strike last trading price was 22.2, which was 3.95 higher than the previous day. The implied volatity was 30.45, the open interest changed by -64 which decreased total open position to 928
On 27 May CGPOWER was trading at 934.80. The strike last trading price was 17.75, which was -24.25 lower than the previous day. The implied volatity was 30.94, the open interest changed by 679 which increased total open position to 992
On 26 May CGPOWER was trading at 879.15. The strike last trading price was 42, which was -6.7 lower than the previous day. The implied volatity was 30.01, the open interest changed by 43 which increased total open position to 312
On 25 May CGPOWER was trading at 867.90. The strike last trading price was 48.9, which was -3.15 lower than the previous day. The implied volatity was 30.44, the open interest changed by 114 which increased total open position to 268
On 22 May CGPOWER was trading at 865.70. The strike last trading price was 52.05, which was 0.3 higher than the previous day. The implied volatity was 29.91, the open interest changed by 28 which increased total open position to 154
On 21 May CGPOWER was trading at 864.90. The strike last trading price was 52, which was -6.5 lower than the previous day. The implied volatity was 30.22, the open interest changed by 31 which increased total open position to 126
On 20 May CGPOWER was trading at 853.25. The strike last trading price was 58, which was -22.65 lower than the previous day. The implied volatity was 30.12, the open interest changed by 10 which increased total open position to 94
On 19 May CGPOWER was trading at 819.40. The strike last trading price was 80.65, which was -13.15 lower than the previous day. The implied volatity was 31.27, the open interest changed by 2 which increased total open position to 84
On 18 May CGPOWER was trading at 808.75. The strike last trading price was 93.8, which was 23.3 higher than the previous day. The implied volatity was 31.01, the open interest changed by 0 which decreased total open position to 82
On 15 May CGPOWER was trading at 838.20. The strike last trading price was 70.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 14 May CGPOWER was trading at 848.25. The strike last trading price was 70.5, which was 2.5 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 82
On 13 May CGPOWER was trading at 847.05. The strike last trading price was 68, which was -7 lower than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 82
On 12 May CGPOWER was trading at 833.70. The strike last trading price was 74.9, which was 13.35 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 69
On 11 May CGPOWER was trading at 858.10. The strike last trading price was 61.55, which was 2.55 higher than the previous day. The implied volatity was 0, the open interest changed by 42 which increased total open position to 67
On 8 May CGPOWER was trading at 873.55. The strike last trading price was 59, which was -0.85 lower than the previous day. The implied volatity was 31.92, the open interest changed by -3 which decreased total open position to 8
On 7 May CGPOWER was trading at 859.10. The strike last trading price was 59.85, which was -174.5 lower than the previous day. The implied volatity was 30.94, the open interest changed by 8 which increased total open position to 8
On 6 May CGPOWER was trading at 828.90. 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 5 May CGPOWER was trading at 826.90. 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 4 May CGPOWER was trading at 802.30. 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 30 Apr CGPOWER was trading at 813.35. 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 29 Apr CGPOWER was trading at 825.60. 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
