CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
15 Apr 2025 11:33 AM IST
| CGPOWER 24APR2025 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.90
Vega: 0.16
Theta: -0.63
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 582.00 | 65.75 | 6 | 58.28 | 1 | -1 | 19 | |||
| 11 Apr | 572.40 | 59.75 | 14.2 | 55.80 | 9 | 1 | 20 | |||
| 9 Apr | 551.00 | 45.55 | 6.25 | 57.48 | 19 | 0 | 18 | |||
| 8 Apr | 551.75 | 39.3 | -4.25 | 38.51 | 15 | 5 | 20 | |||
|
|
||||||||||
| 7 Apr | 540.50 | 43.7 | -25.3 | 69.23 | 22 | 14 | 14 | |||
| 4 Apr | 575.20 | 69 | -54.2 | 49.37 | 2 | 1 | 1 | |||
| 3 Apr | 615.95 | 123.2 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 623.60 | 123.2 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 615.00 | 123.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 638.50 | 123.2 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 635.80 | 123.2 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 663.30 | 123.2 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 580.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 598.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 598.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 602.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 589.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 595.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 578.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 583.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 552.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 579.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 576.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 588.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 592.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 617.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 614.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 603.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 585.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 612.00 | 0 | 0 | - | 0 | 0 | 0 | |||
For Cg Power And Ind Sol Ltd - strike price 520 expiring on 24APR2025
Delta for 520 CE is 0.90
Historical price for 520 CE is as follows
On 15 Apr CGPOWER was trading at 582.00. The strike last trading price was 65.75, which was 6 higher than the previous day. The implied volatity was 58.28, the open interest changed by -1 which decreased total open position to 19
On 11 Apr CGPOWER was trading at 572.40. The strike last trading price was 59.75, which was 14.2 higher than the previous day. The implied volatity was 55.80, the open interest changed by 1 which increased total open position to 20
On 9 Apr CGPOWER was trading at 551.00. The strike last trading price was 45.55, which was 6.25 higher than the previous day. The implied volatity was 57.48, the open interest changed by 0 which decreased total open position to 18
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 39.3, which was -4.25 lower than the previous day. The implied volatity was 38.51, the open interest changed by 5 which increased total open position to 20
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 43.7, which was -25.3 lower than the previous day. The implied volatity was 69.23, the open interest changed by 14 which increased total open position to 14
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 69, which was -54.2 lower than the previous day. The implied volatity was 49.37, the open interest changed by 1 which increased total open position to 1
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 123.2, 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 Apr CGPOWER was trading at 623.60. The strike last trading price was 123.2, 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 Apr CGPOWER was trading at 615.00. The strike last trading price was 123.2, 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 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 123.2, 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 CGPOWER was trading at 635.80. The strike last trading price was 123.2, 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 Mar CGPOWER was trading at 663.30. The strike last trading price was 123.2, 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 Feb CGPOWER was trading at 580.35. 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 Feb CGPOWER was trading at 598.50. 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 CGPOWER was trading at 598.50. 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 CGPOWER was trading at 602.50. 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 CGPOWER was trading at 589.95. 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 20 Feb CGPOWER was trading at 595.80. 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 CGPOWER was trading at 578.75. 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 CGPOWER was trading at 583.00. 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 CGPOWER was trading at 552.35. 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 13 Feb CGPOWER was trading at 579.50. 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 CGPOWER was trading at 576.75. 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 CGPOWER was trading at 588.00. 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 CGPOWER was trading at 592.00. 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 Feb CGPOWER was trading at 617.45. 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 6 Feb CGPOWER was trading at 614.65. 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 Feb CGPOWER was trading at 603.85. 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 3 Feb CGPOWER was trading at 585.50. 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 1 Feb CGPOWER was trading at 612.00. 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 24APR2025 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.11
Theta: -0.27
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 582.00 | 1.15 | -3.5 | 47.59 | 43 | -13 | 77 |
| 11 Apr | 572.40 | 4.55 | -7.3 | 53.05 | 183 | 4 | 90 |
| 9 Apr | 551.00 | 12.2 | 0.75 | 59.57 | 136 | 23 | 86 |
| 8 Apr | 551.75 | 11.5 | -8.8 | 55.80 | 217 | 9 | 63 |
| 7 Apr | 540.50 | 19.65 | 13.9 | 64.56 | 314 | -88 | 51 |
| 4 Apr | 575.20 | 5.65 | 4.6 | 50.79 | 201 | 108 | 139 |
| 3 Apr | 615.95 | 1.05 | -0.7 | 42.80 | 20 | 9 | 32 |
| 2 Apr | 623.60 | 1.75 | -0.4 | 48.98 | 15 | -1 | 23 |
| 1 Apr | 615.00 | 2.1 | 0.15 | 46.53 | 14 | 9 | 22 |
| 28 Mar | 638.50 | 1.95 | -1.2 | 49.18 | 18 | 12 | 13 |
| 26 Mar | 635.80 | 3.15 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 663.30 | 13.95 | 0 | 21.04 | 0 | 0 | 0 |
| 27 Feb | 580.35 | 0 | 0 | 9.02 | 0 | 0 | 0 |
| 26 Feb | 598.50 | 0 | 0 | 10.80 | 0 | 0 | 0 |
| 25 Feb | 598.50 | 0 | 0 | 10.80 | 0 | 0 | 0 |
| 24 Feb | 602.50 | 0 | 0 | 10.94 | 0 | 0 | 0 |
| 21 Feb | 589.95 | 0 | 0 | 9.74 | 0 | 0 | 0 |
| 20 Feb | 595.80 | 0 | 0 | 10.14 | 0 | 0 | 0 |
| 18 Feb | 578.75 | 0 | 0 | 8.51 | 0 | 0 | 0 |
| 17 Feb | 583.00 | 0 | 0 | 8.56 | 0 | 0 | 0 |
| 14 Feb | 552.35 | 0 | 0 | 5.16 | 0 | 0 | 0 |
| 13 Feb | 579.50 | 0 | 0 | 7.89 | 0 | 0 | 0 |
| 12 Feb | 576.75 | 0 | 0 | 7.24 | 0 | 0 | 0 |
| 11 Feb | 588.00 | 0 | 0 | 9.05 | 0 | 0 | 0 |
| 10 Feb | 592.00 | 0 | 0 | 9.34 | 0 | 0 | 0 |
| 7 Feb | 617.45 | 0 | 0 | 11.29 | 0 | 0 | 0 |
| 6 Feb | 614.65 | 0 | 0 | 11.15 | 0 | 0 | 0 |
| 4 Feb | 603.85 | 0 | 0 | 10.12 | 0 | 0 | 0 |
| 3 Feb | 585.50 | 0 | 0 | 7.91 | 0 | 0 | 0 |
| 1 Feb | 612.00 | 0 | 0 | 10.56 | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 520 expiring on 24APR2025
Delta for 520 PE is -0.06
Historical price for 520 PE is as follows
On 15 Apr CGPOWER was trading at 582.00. The strike last trading price was 1.15, which was -3.5 lower than the previous day. The implied volatity was 47.59, the open interest changed by -13 which decreased total open position to 77
On 11 Apr CGPOWER was trading at 572.40. The strike last trading price was 4.55, which was -7.3 lower than the previous day. The implied volatity was 53.05, the open interest changed by 4 which increased total open position to 90
On 9 Apr CGPOWER was trading at 551.00. The strike last trading price was 12.2, which was 0.75 higher than the previous day. The implied volatity was 59.57, the open interest changed by 23 which increased total open position to 86
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 11.5, which was -8.8 lower than the previous day. The implied volatity was 55.80, the open interest changed by 9 which increased total open position to 63
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 19.65, which was 13.9 higher than the previous day. The implied volatity was 64.56, the open interest changed by -88 which decreased total open position to 51
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 5.65, which was 4.6 higher than the previous day. The implied volatity was 50.79, the open interest changed by 108 which increased total open position to 139
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 1.05, which was -0.7 lower than the previous day. The implied volatity was 42.80, the open interest changed by 9 which increased total open position to 32
On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 1.75, which was -0.4 lower than the previous day. The implied volatity was 48.98, the open interest changed by -1 which decreased total open position to 23
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was 46.53, the open interest changed by 9 which increased total open position to 22
On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 1.95, which was -1.2 lower than the previous day. The implied volatity was 49.18, the open interest changed by 12 which increased total open position to 13
On 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 3.15, 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 19 Mar CGPOWER was trading at 663.30. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 21.04, the open interest changed by 0 which decreased total open position to 0
On 27 Feb CGPOWER was trading at 580.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.02, the open interest changed by 0 which decreased total open position to 0
On 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.80, the open interest changed by 0 which decreased total open position to 0
On 25 Feb CGPOWER was trading at 598.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.80, the open interest changed by 0 which decreased total open position to 0
On 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.94, the open interest changed by 0 which decreased total open position to 0
On 21 Feb CGPOWER was trading at 589.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.74, the open interest changed by 0 which decreased total open position to 0
On 20 Feb CGPOWER was trading at 595.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.14, the open interest changed by 0 which decreased total open position to 0
On 18 Feb CGPOWER was trading at 578.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.51, the open interest changed by 0 which decreased total open position to 0
On 17 Feb CGPOWER was trading at 583.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.56, the open interest changed by 0 which decreased total open position to 0
On 14 Feb CGPOWER was trading at 552.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0
On 13 Feb CGPOWER was trading at 579.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.89, the open interest changed by 0 which decreased total open position to 0
On 12 Feb CGPOWER was trading at 576.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.24, the open interest changed by 0 which decreased total open position to 0
On 11 Feb CGPOWER was trading at 588.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.05, the open interest changed by 0 which decreased total open position to 0
On 10 Feb CGPOWER was trading at 592.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.34, the open interest changed by 0 which decreased total open position to 0
On 7 Feb CGPOWER was trading at 617.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.29, the open interest changed by 0 which decreased total open position to 0
On 6 Feb CGPOWER was trading at 614.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.15, the open interest changed by 0 which decreased total open position to 0
On 4 Feb CGPOWER was trading at 603.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.12, the open interest changed by 0 which decreased total open position to 0
On 3 Feb CGPOWER was trading at 585.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0
On 1 Feb CGPOWER was trading at 612.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.56, the open interest changed by 0 which decreased total open position to 0
