CESC
Cesc Ltd
Historical option data for CESC
16 Apr 2025 03:13 PM IST
| CESC 24APR2025 100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 157.50 | 43.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 156.98 | 43.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 153.70 | 43.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 149.46 | 43.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 151.83 | 43.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 152.88 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 150.39 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 150.99 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 153.86 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 150.82 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 146.82 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 139.98 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 139.58 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 139.13 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 139.41 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 140.94 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 141.32 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 132.99 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 133.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 136.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 136.56 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 137.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 127.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 125.92 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Feb | 122.18 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 125.92 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 127.93 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 129.01 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 133.48 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 135.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 138.15 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 139.47 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 137.56 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 138.81 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Cesc Ltd - strike price 100 expiring on 24APR2025
Delta for 100 CE is 0.00
Historical price for 100 CE is as follows
On 16 Apr CESC was trading at 157.50. The strike last trading price was 43.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Apr CESC was trading at 156.98. The strike last trading price was 43.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr CESC was trading at 153.70. The strike last trading price was 43.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr CESC was trading at 149.46. The strike last trading price was 43.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr CESC was trading at 151.83. The strike last trading price was 43.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar CESC was trading at 152.88. The strike last trading price was 43.85, 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 Mar CESC was trading at 150.39. The strike last trading price was 43.85, 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 Mar CESC was trading at 150.99. The strike last trading price was 43.85, 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 24 Mar CESC was trading at 153.86. The strike last trading price was 43.85, 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 Mar CESC was trading at 150.82. The strike last trading price was 43.85, 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 Mar CESC was trading at 146.82. The strike last trading price was 43.85, 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 Mar CESC was trading at 139.98. The strike last trading price was 43.85, 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 CESC was trading at 139.58. The strike last trading price was 43.85, 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 11 Mar CESC was trading at 139.13. The strike last trading price was 43.85, 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 10 Mar CESC was trading at 139.41. The strike last trading price was 43.85, 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 Mar CESC was trading at 140.94. The strike last trading price was 43.85, 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 Mar CESC was trading at 141.32. The strike last trading price was 43.85, 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 Feb CESC was trading at 132.99. 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 Feb CESC was trading at 133.25. 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 24 Feb CESC was trading at 136.95. 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 Feb CESC was trading at 136.56. 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 Feb CESC was trading at 137.85. 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 18 Feb CESC was trading at 127.90. 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 17 Feb CESC was trading at 125.92. 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 14 Feb CESC was trading at 122.18. 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 13 Feb CESC was trading at 125.92. 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 Feb CESC was trading at 127.93. 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 11 Feb CESC was trading at 129.01. 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 10 Feb CESC was trading at 133.48. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Feb CESC was trading at 135.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Feb CESC was trading at 138.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Feb CESC was trading at 139.47. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Feb CESC was trading at 137.56. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Feb CESC was trading at 138.81. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| CESC 24APR2025 100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 157.50 | 0.05 | 0 | - | 3 | 0 | 23 |
| 15 Apr | 156.98 | 0.05 | 0 | - | 2 | 2 | 24 |
| 11 Apr | 153.70 | 0.05 | -0.3 | - | 2 | 0 | 22 |
| 7 Apr | 149.46 | 0.35 | 0.2 | - | 3 | 0 | 21 |
| 4 Apr | 151.83 | 0.15 | -0.1 | - | 4 | 1 | 21 |
| 27 Mar | 152.88 | 0.25 | -0.1 | - | 4 | 1 | 20 |
| 26 Mar | 150.39 | 0.35 | 0.2 | - | 1 | 0 | 20 |
| 25 Mar | 150.99 | 0.15 | 0 | - | 1 | 0 | 20 |
| 24 Mar | 153.86 | 0.15 | -0.15 | - | 16 | 0 | 21 |
| 21 Mar | 150.82 | 0.25 | 0.05 | - | 31 | 3 | 21 |
| 20 Mar | 146.82 | 0.2 | -0.3 | - | 2 | -1 | 19 |
| 17 Mar | 139.98 | 0.5 | -0.2 | - | 9 | 1 | 20 |
| 12 Mar | 139.58 | 0.7 | 0.1 | - | 20 | 0 | 18 |
| 11 Mar | 139.13 | 0.6 | -0.05 | - | 30 | 6 | 17 |
| 10 Mar | 139.41 | 0.7 | 0.15 | 62.51 | 71 | 6 | 15 |
| 7 Mar | 140.94 | 0.55 | -0.05 | 59.46 | 20 | 7 | 9 |
| 5 Mar | 141.32 | 0.6 | -0.05 | 60.24 | 8 | 2 | 2 |
| 26 Feb | 132.99 | 0 | 0 | 22.30 | 0 | 0 | 0 |
| 25 Feb | 133.25 | 0 | 0 | 22.30 | 0 | 0 | 0 |
| 24 Feb | 136.95 | 0 | 0 | 22.79 | 0 | 0 | 0 |
| 21 Feb | 136.56 | 0 | 0 | 22.59 | 0 | 0 | 0 |
| 20 Feb | 137.85 | 0 | 0 | 22.83 | 0 | 0 | 0 |
| 18 Feb | 127.90 | 0 | 0 | 18.67 | 0 | 0 | 0 |
| 17 Feb | 125.92 | 0 | 0 | 16.76 | 0 | 0 | 0 |
| 14 Feb | 122.18 | 0 | 0 | 15.39 | 0 | 0 | 0 |
| 13 Feb | 125.92 | 0 | 0 | 16.34 | 0 | 0 | 0 |
| 12 Feb | 127.93 | 0 | 0 | 16.77 | 0 | 0 | 0 |
| 11 Feb | 129.01 | 0 | 0 | 18.66 | 0 | 0 | 0 |
| 10 Feb | 133.48 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 135.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 138.15 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 139.47 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 137.56 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 138.81 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Cesc Ltd - strike price 100 expiring on 24APR2025
Delta for 100 PE is -
Historical price for 100 PE is as follows
On 16 Apr CESC was trading at 157.50. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 15 Apr CESC was trading at 156.98. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 24
On 11 Apr CESC was trading at 153.70. The strike last trading price was 0.05, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 7 Apr CESC was trading at 149.46. The strike last trading price was 0.35, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 4 Apr CESC was trading at 151.83. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21
On 27 Mar CESC was trading at 152.88. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20
On 26 Mar CESC was trading at 150.39. The strike last trading price was 0.35, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 25 Mar CESC was trading at 150.99. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 24 Mar CESC was trading at 153.86. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 21 Mar CESC was trading at 150.82. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 21
On 20 Mar CESC was trading at 146.82. The strike last trading price was 0.2, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19
On 17 Mar CESC was trading at 139.98. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20
On 12 Mar CESC was trading at 139.58. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 11 Mar CESC was trading at 139.13. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 17
On 10 Mar CESC was trading at 139.41. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 62.51, the open interest changed by 6 which increased total open position to 15
On 7 Mar CESC was trading at 140.94. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 59.46, the open interest changed by 7 which increased total open position to 9
On 5 Mar CESC was trading at 141.32. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 60.24, the open interest changed by 2 which increased total open position to 2
On 26 Feb CESC was trading at 132.99. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 22.30, the open interest changed by 0 which decreased total open position to 0
On 25 Feb CESC was trading at 133.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 22.30, the open interest changed by 0 which decreased total open position to 0
On 24 Feb CESC was trading at 136.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 22.79, the open interest changed by 0 which decreased total open position to 0
On 21 Feb CESC was trading at 136.56. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 22.59, the open interest changed by 0 which decreased total open position to 0
On 20 Feb CESC was trading at 137.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 22.83, the open interest changed by 0 which decreased total open position to 0
On 18 Feb CESC was trading at 127.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 18.67, the open interest changed by 0 which decreased total open position to 0
On 17 Feb CESC was trading at 125.92. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 16.76, the open interest changed by 0 which decreased total open position to 0
On 14 Feb CESC was trading at 122.18. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 15.39, the open interest changed by 0 which decreased total open position to 0
On 13 Feb CESC was trading at 125.92. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 16.34, the open interest changed by 0 which decreased total open position to 0
On 12 Feb CESC was trading at 127.93. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 16.77, the open interest changed by 0 which decreased total open position to 0
On 11 Feb CESC was trading at 129.01. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 18.66, the open interest changed by 0 which decreased total open position to 0
On 10 Feb CESC was trading at 133.48. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Feb CESC was trading at 135.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Feb CESC was trading at 138.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Feb CESC was trading at 139.47. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Feb CESC was trading at 137.56. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Feb CESC was trading at 138.81. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
