CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
13 Mar 2025 04:13 PM IST
| CGPOWER 27MAR2025 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.40
Theta: -1.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 599.10 | 57.4 | -2 | 74.55 | 6 | 0 | 59 | |||
| 12 Mar | 608.40 | 59.4 | 13.45 | 65.07 | 1 | 0 | 59 | |||
| 11 Mar | 608.15 | 45.95 | -4.1 | - | 8 | 0 | 56 | |||
| 10 Mar | 596.80 | 50.55 | -19.95 | 59.39 | 52 | 2 | 53 | |||
| 7 Mar | 630.05 | 70.5 | -5.6 | - | 5 | -2 | 51 | |||
| 6 Mar | 628.10 | 76 | 12.55 | 49.36 | 7 | 2 | 52 | |||
|
|
||||||||||
| 5 Mar | 612.90 | 63.8 | 6.85 | 48.30 | 47 | 2 | 50 | |||
| 4 Mar | 603.30 | 58.2 | 13.9 | 49.05 | 16 | 3 | 48 | |||
| 3 Mar | 586.70 | 43.8 | 5.3 | 46.43 | 138 | 11 | 47 | |||
| 28 Feb | 572.60 | 38.2 | -16.8 | 48.86 | 70 | 35 | 35 | |||
| 27 Feb | 580.35 | 55 | 0 | 0.00 | 0 | 1 | 0 | |||
| 26 Feb | 598.50 | 55 | -144.2 | 43.78 | 1 | 1 | 0 | |||
| 25 Feb | 598.50 | 55 | -144.2 | 43.78 | 1 | 0 | 0 | |||
| 24 Feb | 602.50 | 199.2 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 589.95 | 199.2 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 595.80 | 199.2 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 584.20 | 199.2 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 578.75 | 199.2 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 583.00 | 199.2 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 585.50 | 199.2 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 634.85 | 199.2 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 620.60 | 199.2 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 625.75 | 199.2 | 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 | |||
| 21 Jan | 658.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 649.15 | 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 | |||
| 14 Jan | 640.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 615.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 650.20 | 0 | - | 0 | 0 | 0 | ||||
For Cg Power And Ind Sol Ltd - strike price 560 expiring on 27MAR2025
Delta for 560 CE is 0.71
Historical price for 560 CE is as follows
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 57.4, which was -2 lower than the previous day. The implied volatity was 74.55, the open interest changed by 0 which decreased total open position to 59
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 59.4, which was 13.45 higher than the previous day. The implied volatity was 65.07, the open interest changed by 0 which decreased total open position to 59
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 45.95, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 50.55, which was -19.95 lower than the previous day. The implied volatity was 59.39, the open interest changed by 2 which increased total open position to 53
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 70.5, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 51
On 6 Mar CGPOWER was trading at 628.10. The strike last trading price was 76, which was 12.55 higher than the previous day. The implied volatity was 49.36, the open interest changed by 2 which increased total open position to 52
On 5 Mar CGPOWER was trading at 612.90. The strike last trading price was 63.8, which was 6.85 higher than the previous day. The implied volatity was 48.30, the open interest changed by 2 which increased total open position to 50
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 58.2, which was 13.9 higher than the previous day. The implied volatity was 49.05, the open interest changed by 3 which increased total open position to 48
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 43.8, which was 5.3 higher than the previous day. The implied volatity was 46.43, the open interest changed by 11 which increased total open position to 47
On 28 Feb CGPOWER was trading at 572.60. The strike last trading price was 38.2, which was -16.8 lower than the previous day. The implied volatity was 48.86, the open interest changed by 35 which increased total open position to 35
On 27 Feb CGPOWER was trading at 580.35. The strike last trading price was 55, 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 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 55, which was -144.2 lower than the previous day. The implied volatity was 43.78, the open interest changed by 1 which increased total open position to 0
On 25 Feb CGPOWER was trading at 598.50. The strike last trading price was 55, which was -144.2 lower than the previous day. The implied volatity was 43.78, 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 199.2, 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 21 Feb CGPOWER was trading at 589.95. The strike last trading price was 199.2, 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 20 Feb CGPOWER was trading at 595.80. The strike last trading price was 199.2, 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 Feb CGPOWER was trading at 584.20. The strike last trading price was 199.2, 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 18 Feb CGPOWER was trading at 578.75. The strike last trading price was 199.2, 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 17 Feb CGPOWER was trading at 583.00. The strike last trading price was 199.2, 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 3 Feb CGPOWER was trading at 585.50. The strike last trading price was 199.2, 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 31 Jan CGPOWER was trading at 634.85. The strike last trading price was 199.2, 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 30 Jan CGPOWER was trading at 620.60. The strike last trading price was 199.2, 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 29 Jan CGPOWER was trading at 625.75. The strike last trading price was 199.2, 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 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 21 Jan CGPOWER was trading at 658.05. 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 17 Jan CGPOWER was trading at 649.15. 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 14 Jan CGPOWER was trading at 640.15. 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 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 10 Jan CGPOWER was trading at 650.20. 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 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.35
Theta: -0.56
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 599.10 | 7.5 | 0.65 | 48.69 | 52 | 7 | 150 |
| 12 Mar | 608.40 | 7.1 | -0.4 | 49.85 | 125 | 3 | 150 |
| 11 Mar | 608.15 | 7.55 | -3 | 54.13 | 93 | -6 | 149 |
| 10 Mar | 596.80 | 11.55 | 6.1 | 51.52 | 183 | -51 | 149 |
| 7 Mar | 630.05 | 5.45 | -0.25 | 51.15 | 63 | 11 | 200 |
| 6 Mar | 628.10 | 5.7 | -2.2 | 49.10 | 136 | 42 | 188 |
| 5 Mar | 612.90 | 7.9 | -4.15 | 47.36 | 212 | 41 | 189 |
| 4 Mar | 603.30 | 10.85 | -6.4 | 49.09 | 130 | 14 | 149 |
| 3 Mar | 586.70 | 17.2 | -7.2 | 50.29 | 340 | 52 | 135 |
| 28 Feb | 572.60 | 23.45 | 5.95 | 49.99 | 167 | 35 | 82 |
| 27 Feb | 580.35 | 17.85 | 3.5 | 45.40 | 101 | 21 | 47 |
| 26 Feb | 598.50 | 14.35 | 1.85 | 47.23 | 15 | 3 | 25 |
| 25 Feb | 598.50 | 14.35 | 1.85 | 47.23 | 15 | 2 | 25 |
| 24 Feb | 602.50 | 12.6 | -3.9 | 44.70 | 55 | 19 | 22 |
| 21 Feb | 589.95 | 16.5 | 2.2 | 43.02 | 1 | 0 | 2 |
| 20 Feb | 595.80 | 14.3 | -1.8 | 42.46 | 15 | 1 | 2 |
| 19 Feb | 584.20 | 16.1 | 10.75 | 41.32 | 1 | 0 | 0 |
| 18 Feb | 578.75 | 5.35 | 0 | 3.65 | 0 | 0 | 0 |
| 17 Feb | 583.00 | 5.35 | 0 | 4.99 | 0 | 0 | 0 |
| 3 Feb | 585.50 | 5.35 | 0 | 4.36 | 0 | 0 | 0 |
| 31 Jan | 634.85 | 5.35 | 0 | 10.27 | 0 | 0 | 0 |
| 30 Jan | 620.60 | 0 | 0 | 7.88 | 0 | 0 | 0 |
| 29 Jan | 625.75 | 0 | 0 | 9.14 | 0 | 0 | 0 |
| 27 Jan | 595.45 | 0 | 0 | 4.80 | 0 | 0 | 0 |
| 24 Jan | 620.55 | 0 | 0 | 7.66 | 0 | 0 | 0 |
| 23 Jan | 627.90 | 0 | 0.00 | 8.13 | 0 | 0 | 0 |
| 22 Jan | 637.25 | 0 | 0.00 | 9.43 | 0 | 0 | 0 |
| 21 Jan | 658.05 | 0 | 0.00 | 11.23 | 0 | 0 | 0 |
| 17 Jan | 649.15 | 0 | 0.00 | 10.42 | 0 | 0 | 0 |
| 16 Jan | 627.00 | 0 | 0.00 | 8.15 | 0 | 0 | 0 |
| 15 Jan | 610.30 | 0 | 0.00 | 6.49 | 0 | 0 | 0 |
| 14 Jan | 640.15 | 0 | 0.00 | 8.28 | 0 | 0 | 0 |
| 13 Jan | 615.10 | 0 | 0.00 | 6.34 | 0 | 0 | 0 |
| 10 Jan | 650.20 | 0 | 10.13 | 0 | 0 | 0 | |
For Cg Power And Ind Sol Ltd - strike price 560 expiring on 27MAR2025
Delta for 560 PE is -0.22
Historical price for 560 PE is as follows
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 7.5, which was 0.65 higher than the previous day. The implied volatity was 48.69, the open interest changed by 7 which increased total open position to 150
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 7.1, which was -0.4 lower than the previous day. The implied volatity was 49.85, the open interest changed by 3 which increased total open position to 150
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 7.55, which was -3 lower than the previous day. The implied volatity was 54.13, the open interest changed by -6 which decreased total open position to 149
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 11.55, which was 6.1 higher than the previous day. The implied volatity was 51.52, the open interest changed by -51 which decreased total open position to 149
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 5.45, which was -0.25 lower than the previous day. The implied volatity was 51.15, the open interest changed by 11 which increased total open position to 200
On 6 Mar CGPOWER was trading at 628.10. The strike last trading price was 5.7, which was -2.2 lower than the previous day. The implied volatity was 49.10, the open interest changed by 42 which increased total open position to 188
On 5 Mar CGPOWER was trading at 612.90. The strike last trading price was 7.9, which was -4.15 lower than the previous day. The implied volatity was 47.36, the open interest changed by 41 which increased total open position to 189
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 10.85, which was -6.4 lower than the previous day. The implied volatity was 49.09, the open interest changed by 14 which increased total open position to 149
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 17.2, which was -7.2 lower than the previous day. The implied volatity was 50.29, the open interest changed by 52 which increased total open position to 135
On 28 Feb CGPOWER was trading at 572.60. The strike last trading price was 23.45, which was 5.95 higher than the previous day. The implied volatity was 49.99, the open interest changed by 35 which increased total open position to 82
On 27 Feb CGPOWER was trading at 580.35. The strike last trading price was 17.85, which was 3.5 higher than the previous day. The implied volatity was 45.40, the open interest changed by 21 which increased total open position to 47
On 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 14.35, which was 1.85 higher than the previous day. The implied volatity was 47.23, the open interest changed by 3 which increased total open position to 25
On 25 Feb CGPOWER was trading at 598.50. The strike last trading price was 14.35, which was 1.85 higher than the previous day. The implied volatity was 47.23, the open interest changed by 2 which increased total open position to 25
On 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 12.6, which was -3.9 lower than the previous day. The implied volatity was 44.70, the open interest changed by 19 which increased total open position to 22
On 21 Feb CGPOWER was trading at 589.95. The strike last trading price was 16.5, which was 2.2 higher than the previous day. The implied volatity was 43.02, the open interest changed by 0 which decreased total open position to 2
On 20 Feb CGPOWER was trading at 595.80. The strike last trading price was 14.3, which was -1.8 lower than the previous day. The implied volatity was 42.46, 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 16.1, which was 10.75 higher than the previous day. The implied volatity was 41.32, 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 5.35, which was 0 lower than the previous day. The implied volatity was 3.65, 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 5.35, which was 0 lower than the previous day. The implied volatity was 4.99, 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 5.35, which was 0 lower than the previous day. The implied volatity was 4.36, 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 5.35, which was 0 lower than the previous day. The implied volatity was 10.27, 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 0, which was 0 lower than the previous day. The implied volatity was 7.88, 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 0, which was 0 lower than the previous day. The implied volatity was 9.14, 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 4.80, 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 7.66, 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 8.13, 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 9.43, the open interest changed by 0 which decreased total open position to 0
On 21 Jan CGPOWER was trading at 658.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 11.23, the open interest changed by 0 which decreased total open position to 0
On 17 Jan CGPOWER was trading at 649.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 10.42, 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 8.15, 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 6.49, the open interest changed by 0 which decreased total open position to 0
On 14 Jan CGPOWER was trading at 640.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.28, 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 0.00 lower than the previous day. The implied volatity was 6.34, the open interest changed by 0 which decreased total open position to 0
On 10 Jan CGPOWER was trading at 650.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 10.13, the open interest changed by 0 which decreased total open position to 0
