CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
13 Mar 2025 04:13 PM IST
| CGPOWER 27MAR2025 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.36
Theta: -1.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 599.10 | 75.45 | 13.75 | 86.20 | 2 | 0 | 4 | |||
| 12 Mar | 608.40 | 61.7 | 0 | 0.00 | 0 | 1 | 0 | |||
| 11 Mar | 608.15 | 61.7 | -3.8 | - | 1 | 0 | 3 | |||
| 10 Mar | 596.80 | 65.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 630.05 | 65.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 628.10 | 65.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 612.90 | 65.5 | 0 | 0.00 | 0 | 3 | 0 | |||
| 4 Mar | 603.30 | 65.5 | -151.6 | - | 7 | 2 | 2 | |||
| 3 Mar | 586.70 | 217.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 572.60 | 217.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 580.35 | 217.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 598.50 | 217.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 598.50 | 217.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 602.50 | 217.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 589.95 | 217.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 595.80 | 217.1 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Feb | 584.20 | 217.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 578.75 | 217.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 585.50 | 217.1 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 634.85 | 217.1 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 620.60 | 217.1 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 625.75 | 217.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 595.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 620.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 627.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 637.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 627.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 610.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 615.10 | 0 | - | 0 | 0 | 0 | ||||
For Cg Power And Ind Sol Ltd - strike price 540 expiring on 27MAR2025
Delta for 540 CE is 0.76
Historical price for 540 CE is as follows
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 75.45, which was 13.75 higher than the previous day. The implied volatity was 86.20, the open interest changed by 0 which decreased total open position to 4
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 61.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 61.7, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 65.5, 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 Mar CGPOWER was trading at 630.05. The strike last trading price was 65.5, 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 Mar CGPOWER was trading at 628.10. The strike last trading price was 65.5, 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 Mar CGPOWER was trading at 612.90. The strike last trading price was 65.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 65.5, which was -151.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 217.1, 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 28 Feb CGPOWER was trading at 572.60. The strike last trading price was 217.1, 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 217.1, 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 217.1, 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 217.1, 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 217.1, 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 217.1, 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 217.1, 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 Feb CGPOWER was trading at 584.20. The strike last trading price was 217.1, 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 217.1, 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 217.1, 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 31 Jan CGPOWER was trading at 634.85. The strike last trading price was 217.1, 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 Jan CGPOWER was trading at 620.60. The strike last trading price was 217.1, 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 Jan CGPOWER was trading at 625.75. The strike last trading price was 217.1, 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 Jan CGPOWER was trading at 595.45. 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 24 Jan CGPOWER was trading at 620.55. 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 23 Jan CGPOWER was trading at 627.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan CGPOWER was trading at 637.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan CGPOWER was trading at 627.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan CGPOWER was trading at 610.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan CGPOWER was trading at 615.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CGPOWER 27MAR2025 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.26
Theta: -0.46
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 599.10 | 4.55 | 0.25 | 52.33 | 41 | -7 | 126 |
| 12 Mar | 608.40 | 4.3 | -0.45 | 52.96 | 40 | 9 | 133 |
| 11 Mar | 608.15 | 4.9 | -1.85 | 57.51 | 69 | 12 | 124 |
| 10 Mar | 596.80 | 7.7 | 4.15 | 55.12 | 141 | 18 | 114 |
| 7 Mar | 630.05 | 3.55 | -0.15 | 54.09 | 45 | 13 | 96 |
| 6 Mar | 628.10 | 3.6 | -1.5 | 50.98 | 51 | -9 | 82 |
| 5 Mar | 612.90 | 5.2 | -2.65 | 50.29 | 97 | 10 | 91 |
| 4 Mar | 603.30 | 7.7 | -4.2 | 52.81 | 59 | 1 | 81 |
| 3 Mar | 586.70 | 12.15 | -7.85 | 53.18 | 177 | 42 | 82 |
| 28 Feb | 572.60 | 20 | 8 | 58.07 | 99 | 14 | 36 |
| 27 Feb | 580.35 | 12 | 3.2 | 47.01 | 40 | 18 | 22 |
| 26 Feb | 598.50 | 8.8 | -1.1 | 46.86 | 6 | 0 | 4 |
| 25 Feb | 598.50 | 8.8 | -1.1 | 46.86 | 6 | 0 | 4 |
| 24 Feb | 602.50 | 9.9 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 589.95 | 9.9 | 0 | 0.00 | 0 | 3 | 0 |
| 20 Feb | 595.80 | 9.9 | -0.95 | 44.53 | 5 | 1 | 2 |
| 19 Feb | 584.20 | 10.85 | 7.25 | 42.76 | 3 | 2 | 2 |
| 18 Feb | 578.75 | 3.6 | 0 | 6.82 | 0 | 0 | 0 |
| 3 Feb | 585.50 | 3.6 | 0 | 6.82 | 0 | 0 | 0 |
| 31 Jan | 634.85 | 3.6 | 0 | 12.37 | 0 | 0 | 0 |
| 30 Jan | 620.60 | 3.6 | 0 | 10.58 | 0 | 0 | 0 |
| 29 Jan | 625.75 | 3.6 | 0 | 10.49 | 0 | 0 | 0 |
| 27 Jan | 595.45 | 0 | 0 | 7.08 | 0 | 0 | 0 |
| 24 Jan | 620.55 | 0 | 0 | 10.32 | 0 | 0 | 0 |
| 23 Jan | 627.90 | 0 | 0.00 | 10.76 | 0 | 0 | 0 |
| 22 Jan | 637.25 | 0 | 0.00 | 11.41 | 0 | 0 | 0 |
| 16 Jan | 627.00 | 0 | 0.00 | 10.68 | 0 | 0 | 0 |
| 15 Jan | 610.30 | 0 | 0.00 | 8.47 | 0 | 0 | 0 |
| 13 Jan | 615.10 | 0 | 8.30 | 0 | 0 | 0 | |
For Cg Power And Ind Sol Ltd - strike price 540 expiring on 27MAR2025
Delta for 540 PE is -0.14
Historical price for 540 PE is as follows
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 4.55, which was 0.25 higher than the previous day. The implied volatity was 52.33, the open interest changed by -7 which decreased total open position to 126
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 4.3, which was -0.45 lower than the previous day. The implied volatity was 52.96, the open interest changed by 9 which increased total open position to 133
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 4.9, which was -1.85 lower than the previous day. The implied volatity was 57.51, the open interest changed by 12 which increased total open position to 124
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 7.7, which was 4.15 higher than the previous day. The implied volatity was 55.12, the open interest changed by 18 which increased total open position to 114
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 3.55, which was -0.15 lower than the previous day. The implied volatity was 54.09, the open interest changed by 13 which increased total open position to 96
On 6 Mar CGPOWER was trading at 628.10. The strike last trading price was 3.6, which was -1.5 lower than the previous day. The implied volatity was 50.98, the open interest changed by -9 which decreased total open position to 82
On 5 Mar CGPOWER was trading at 612.90. The strike last trading price was 5.2, which was -2.65 lower than the previous day. The implied volatity was 50.29, the open interest changed by 10 which increased total open position to 91
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 7.7, which was -4.2 lower than the previous day. The implied volatity was 52.81, the open interest changed by 1 which increased total open position to 81
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 12.15, which was -7.85 lower than the previous day. The implied volatity was 53.18, the open interest changed by 42 which increased total open position to 82
On 28 Feb CGPOWER was trading at 572.60. The strike last trading price was 20, which was 8 higher than the previous day. The implied volatity was 58.07, the open interest changed by 14 which increased total open position to 36
On 27 Feb CGPOWER was trading at 580.35. The strike last trading price was 12, which was 3.2 higher than the previous day. The implied volatity was 47.01, the open interest changed by 18 which increased total open position to 22
On 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 8.8, which was -1.1 lower than the previous day. The implied volatity was 46.86, the open interest changed by 0 which decreased total open position to 4
On 25 Feb CGPOWER was trading at 598.50. The strike last trading price was 8.8, which was -1.1 lower than the previous day. The implied volatity was 46.86, the open interest changed by 0 which decreased total open position to 4
On 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 9.9, 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 21 Feb CGPOWER was trading at 589.95. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 20 Feb CGPOWER was trading at 595.80. The strike last trading price was 9.9, which was -0.95 lower than the previous day. The implied volatity was 44.53, the open interest changed by 1 which increased total open position to 2
On 19 Feb CGPOWER was trading at 584.20. The strike last trading price was 10.85, which was 7.25 higher than the previous day. The implied volatity was 42.76, the open interest changed by 2 which increased total open position to 2
On 18 Feb CGPOWER was trading at 578.75. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 6.82, 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 3.6, which was 0 lower than the previous day. The implied volatity was 6.82, the open interest changed by 0 which decreased total open position to 0
On 31 Jan CGPOWER was trading at 634.85. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 12.37, the open interest changed by 0 which decreased total open position to 0
On 30 Jan CGPOWER was trading at 620.60. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 10.58, the open interest changed by 0 which decreased total open position to 0
On 29 Jan CGPOWER was trading at 625.75. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 10.49, the open interest changed by 0 which decreased total open position to 0
On 27 Jan CGPOWER was trading at 595.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.08, the open interest changed by 0 which decreased total open position to 0
On 24 Jan CGPOWER was trading at 620.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.32, the open interest changed by 0 which decreased total open position to 0
On 23 Jan CGPOWER was trading at 627.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 10.76, the open interest changed by 0 which decreased total open position to 0
On 22 Jan CGPOWER was trading at 637.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 11.41, the open interest changed by 0 which decreased total open position to 0
On 16 Jan CGPOWER was trading at 627.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 10.68, the open interest changed by 0 which decreased total open position to 0
On 15 Jan CGPOWER was trading at 610.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.47, the open interest changed by 0 which decreased total open position to 0
On 13 Jan CGPOWER was trading at 615.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 8.30, the open interest changed by 0 which decreased total open position to 0
