CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
13 Mar 2025 04:13 PM IST
| CGPOWER 27MAR2025 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 599.10 | 58.3 | 0 | 0.00 | 0 | -1 | 0 | |||
| 12 Mar | 608.40 | 58.3 | -21.5 | 35.58 | 3 | 0 | 50 | |||
| 11 Mar | 608.15 | 79.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 596.80 | 79.8 | 0 | 0.00 | 0 | -1 | 0 | |||
| 7 Mar | 630.05 | 79.8 | -6.1 | - | 11 | 1 | 52 | |||
| 6 Mar | 628.10 | 84.6 | 20.6 | 50.02 | 25 | 22 | 52 | |||
| 5 Mar | 612.90 | 63.55 | -0.45 | 0.00 | 0 | 9 | 0 | |||
| 4 Mar | 603.30 | 63.55 | 12.6 | 43.77 | 18 | 8 | 29 | |||
| 3 Mar | 586.70 | 50.95 | 6.25 | 47.46 | 52 | 5 | 20 | |||
| 28 Feb | 572.60 | 44.7 | -2.3 | 50.13 | 22 | 14 | 14 | |||
|
|
||||||||||
| 27 Feb | 580.35 | 47 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Feb | 598.50 | 47 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 598.50 | 47 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Feb | 602.50 | 47 | -44.8 | - | 4 | 2 | 2 | |||
| 21 Feb | 589.95 | 91.8 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 595.80 | 91.8 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 584.20 | 91.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 578.75 | 91.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 583.00 | 91.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 585.50 | 91.8 | 0 | - | 0 | 0 | 0 | |||
For Cg Power And Ind Sol Ltd - strike price 550 expiring on 27MAR2025
Delta for 550 CE is 0.00
Historical price for 550 CE is as follows
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 58.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 58.3, which was -21.5 lower than the previous day. The implied volatity was 35.58, the open interest changed by 0 which decreased total open position to 50
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 79.8, 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 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 79.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 79.8, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 52
On 6 Mar CGPOWER was trading at 628.10. The strike last trading price was 84.6, which was 20.6 higher than the previous day. The implied volatity was 50.02, the open interest changed by 22 which increased total open position to 52
On 5 Mar CGPOWER was trading at 612.90. The strike last trading price was 63.55, which was -0.45 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 63.55, which was 12.6 higher than the previous day. The implied volatity was 43.77, the open interest changed by 8 which increased total open position to 29
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 50.95, which was 6.25 higher than the previous day. The implied volatity was 47.46, the open interest changed by 5 which increased total open position to 20
On 28 Feb CGPOWER was trading at 572.60. The strike last trading price was 44.7, which was -2.3 lower than the previous day. The implied volatity was 50.13, the open interest changed by 14 which increased total open position to 14
On 27 Feb CGPOWER was trading at 580.35. The strike last trading price was 47, 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 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 47, 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 25 Feb CGPOWER was trading at 598.50. The strike last trading price was 47, 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 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 47, which was -44.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 21 Feb CGPOWER was trading at 589.95. The strike last trading price was 91.8, 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 20 Feb CGPOWER was trading at 595.80. The strike last trading price was 91.8, 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 19 Feb CGPOWER was trading at 584.20. The strike last trading price was 91.8, 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 18 Feb CGPOWER was trading at 578.75. The strike last trading price was 91.8, 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 17 Feb CGPOWER was trading at 583.00. The strike last trading price was 91.8, 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 3 Feb CGPOWER was trading at 585.50. The strike last trading price was 91.8, 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
| CGPOWER 27MAR2025 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.30
Theta: -0.51
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 599.10 | 5.85 | 0.25 | 50.50 | 314 | 76 | 1,422 |
| 12 Mar | 608.40 | 5.8 | -0.15 | 52.27 | 395 | 4 | 1,345 |
| 11 Mar | 608.15 | 6.25 | -2.3 | 56.33 | 489 | 83 | 1,341 |
| 10 Mar | 596.80 | 9.65 | 5.15 | 53.85 | 863 | 39 | 1,259 |
| 7 Mar | 630.05 | 4.25 | -0.35 | 52.06 | 257 | 63 | 1,220 |
| 6 Mar | 628.10 | 4.6 | -2.05 | 50.54 | 376 | 77 | 1,156 |
| 5 Mar | 612.90 | 6.7 | -3 | 49.59 | 721 | 88 | 1,079 |
| 4 Mar | 603.30 | 9.3 | -5 | 51.32 | 455 | 151 | 989 |
| 3 Mar | 586.70 | 14.55 | -5.9 | 51.87 | 1,351 | 161 | 834 |
| 28 Feb | 572.60 | 20.1 | 5.7 | 51.44 | 1,136 | 510 | 665 |
| 27 Feb | 580.35 | 14.7 | 2.95 | 46.20 | 352 | 20 | 155 |
| 26 Feb | 598.50 | 11.65 | 1.4 | 47.63 | 53 | 4 | 133 |
| 25 Feb | 598.50 | 11.65 | 1.4 | 47.63 | 53 | 2 | 133 |
| 24 Feb | 602.50 | 10 | -3.05 | 44.89 | 408 | 97 | 131 |
| 21 Feb | 589.95 | 13.25 | 1.85 | 43.11 | 13 | 0 | 33 |
| 20 Feb | 595.80 | 11.55 | -1.4 | 42.83 | 50 | 6 | 33 |
| 19 Feb | 584.20 | 13.1 | -9.4 | 41.75 | 41 | 1 | 26 |
| 18 Feb | 578.75 | 22.5 | 0.3 | 50.80 | 6 | -3 | 25 |
| 17 Feb | 583.00 | 22.2 | 7.1 | 54.40 | 28 | 26 | 26 |
| 3 Feb | 585.50 | 15.1 | 0 | 5.60 | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 550 expiring on 27MAR2025
Delta for 550 PE is -0.18
Historical price for 550 PE is as follows
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 5.85, which was 0.25 higher than the previous day. The implied volatity was 50.50, the open interest changed by 76 which increased total open position to 1422
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 5.8, which was -0.15 lower than the previous day. The implied volatity was 52.27, the open interest changed by 4 which increased total open position to 1345
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 6.25, which was -2.3 lower than the previous day. The implied volatity was 56.33, the open interest changed by 83 which increased total open position to 1341
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 9.65, which was 5.15 higher than the previous day. The implied volatity was 53.85, the open interest changed by 39 which increased total open position to 1259
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 4.25, which was -0.35 lower than the previous day. The implied volatity was 52.06, the open interest changed by 63 which increased total open position to 1220
On 6 Mar CGPOWER was trading at 628.10. The strike last trading price was 4.6, which was -2.05 lower than the previous day. The implied volatity was 50.54, the open interest changed by 77 which increased total open position to 1156
On 5 Mar CGPOWER was trading at 612.90. The strike last trading price was 6.7, which was -3 lower than the previous day. The implied volatity was 49.59, the open interest changed by 88 which increased total open position to 1079
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 9.3, which was -5 lower than the previous day. The implied volatity was 51.32, the open interest changed by 151 which increased total open position to 989
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 14.55, which was -5.9 lower than the previous day. The implied volatity was 51.87, the open interest changed by 161 which increased total open position to 834
On 28 Feb CGPOWER was trading at 572.60. The strike last trading price was 20.1, which was 5.7 higher than the previous day. The implied volatity was 51.44, the open interest changed by 510 which increased total open position to 665
On 27 Feb CGPOWER was trading at 580.35. The strike last trading price was 14.7, which was 2.95 higher than the previous day. The implied volatity was 46.20, the open interest changed by 20 which increased total open position to 155
On 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 11.65, which was 1.4 higher than the previous day. The implied volatity was 47.63, the open interest changed by 4 which increased total open position to 133
On 25 Feb CGPOWER was trading at 598.50. The strike last trading price was 11.65, which was 1.4 higher than the previous day. The implied volatity was 47.63, the open interest changed by 2 which increased total open position to 133
On 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 10, which was -3.05 lower than the previous day. The implied volatity was 44.89, the open interest changed by 97 which increased total open position to 131
On 21 Feb CGPOWER was trading at 589.95. The strike last trading price was 13.25, which was 1.85 higher than the previous day. The implied volatity was 43.11, the open interest changed by 0 which decreased total open position to 33
On 20 Feb CGPOWER was trading at 595.80. The strike last trading price was 11.55, which was -1.4 lower than the previous day. The implied volatity was 42.83, the open interest changed by 6 which increased total open position to 33
On 19 Feb CGPOWER was trading at 584.20. The strike last trading price was 13.1, which was -9.4 lower than the previous day. The implied volatity was 41.75, the open interest changed by 1 which increased total open position to 26
On 18 Feb CGPOWER was trading at 578.75. The strike last trading price was 22.5, which was 0.3 higher than the previous day. The implied volatity was 50.80, the open interest changed by -3 which decreased total open position to 25
On 17 Feb CGPOWER was trading at 583.00. The strike last trading price was 22.2, which was 7.1 higher than the previous day. The implied volatity was 54.40, the open interest changed by 26 which increased total open position to 26
On 3 Feb CGPOWER was trading at 585.50. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 5.60, the open interest changed by 0 which decreased total open position to 0
