CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
13 Mar 2025 04:13 PM IST
| CGPOWER 27MAR2025 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.41
Theta: -1.01
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 599.10 | 45.65 | 3.2 | 61.64 | 3 | 0 | 164 | |||
| 12 Mar | 608.40 | 42.45 | -5.5 | 39.23 | 4 | -3 | 164 | |||
| 11 Mar | 608.15 | 48.85 | 9.85 | 36.81 | 13 | -2 | 165 | |||
| 10 Mar | 596.80 | 39 | -20.9 | 48.14 | 34 | 1 | 167 | |||
| 7 Mar | 630.05 | 59.9 | -7.8 | - | 2 | -1 | 166 | |||
| 6 Mar | 628.10 | 67.2 | 11.6 | 47.38 | 15 | 5 | 166 | |||
| 5 Mar | 612.90 | 55.45 | 7.5 | 46.30 | 26 | 2 | 161 | |||
| 4 Mar | 603.30 | 50.6 | 12.75 | 47.82 | 112 | -9 | 157 | |||
| 3 Mar | 586.70 | 37.5 | 4.8 | 46.07 | 1,324 | 38 | 169 | |||
| 28 Feb | 572.60 | 32.35 | -2.65 | 47.88 | 386 | 118 | 132 | |||
| 27 Feb | 580.35 | 36.4 | -16.6 | 45.01 | 33 | 6 | 14 | |||
| 26 Feb | 598.50 | 53 | 18.35 | 51.49 | 1 | 0 | 8 | |||
| 25 Feb | 598.50 | 53 | 18.35 | 51.49 | 1 | 0 | 8 | |||
|
|
||||||||||
| 24 Feb | 602.50 | 34.65 | -43.3 | - | 17 | 6 | 6 | |||
| 21 Feb | 589.95 | 77.95 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 595.80 | 77.95 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 584.20 | 77.95 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 578.75 | 77.95 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 583.00 | 77.95 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 614.65 | 77.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 585.50 | 77.95 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 612.00 | 77.95 | 0 | - | 0 | 0 | 0 | |||
For Cg Power And Ind Sol Ltd - strike price 570 expiring on 27MAR2025
Delta for 570 CE is 0.69
Historical price for 570 CE is as follows
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 45.65, which was 3.2 higher than the previous day. The implied volatity was 61.64, the open interest changed by 0 which decreased total open position to 164
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 42.45, which was -5.5 lower than the previous day. The implied volatity was 39.23, the open interest changed by -3 which decreased total open position to 164
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 48.85, which was 9.85 higher than the previous day. The implied volatity was 36.81, the open interest changed by -2 which decreased total open position to 165
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 39, which was -20.9 lower than the previous day. The implied volatity was 48.14, the open interest changed by 1 which increased total open position to 167
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 59.9, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 166
On 6 Mar CGPOWER was trading at 628.10. The strike last trading price was 67.2, which was 11.6 higher than the previous day. The implied volatity was 47.38, the open interest changed by 5 which increased total open position to 166
On 5 Mar CGPOWER was trading at 612.90. The strike last trading price was 55.45, which was 7.5 higher than the previous day. The implied volatity was 46.30, the open interest changed by 2 which increased total open position to 161
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 50.6, which was 12.75 higher than the previous day. The implied volatity was 47.82, the open interest changed by -9 which decreased total open position to 157
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 37.5, which was 4.8 higher than the previous day. The implied volatity was 46.07, the open interest changed by 38 which increased total open position to 169
On 28 Feb CGPOWER was trading at 572.60. The strike last trading price was 32.35, which was -2.65 lower than the previous day. The implied volatity was 47.88, the open interest changed by 118 which increased total open position to 132
On 27 Feb CGPOWER was trading at 580.35. The strike last trading price was 36.4, which was -16.6 lower than the previous day. The implied volatity was 45.01, the open interest changed by 6 which increased total open position to 14
On 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 53, which was 18.35 higher than the previous day. The implied volatity was 51.49, the open interest changed by 0 which decreased total open position to 8
On 25 Feb CGPOWER was trading at 598.50. The strike last trading price was 53, which was 18.35 higher than the previous day. The implied volatity was 51.49, the open interest changed by 0 which decreased total open position to 8
On 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 34.65, which was -43.3 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 21 Feb CGPOWER was trading at 589.95. The strike last trading price was 77.95, 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 77.95, 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 77.95, 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 77.95, 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 77.95, 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 77.95, 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 77.95, 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 77.95, 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 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.39
Theta: -0.59
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 599.10 | 9.3 | 0.35 | 46.18 | 103 | 30 | 205 |
| 12 Mar | 608.40 | 8.95 | -0.45 | 48.05 | 84 | 1 | 176 |
| 11 Mar | 608.15 | 9.3 | -4.3 | 52.39 | 152 | 1 | 174 |
| 10 Mar | 596.80 | 14.95 | 8.4 | 51.62 | 303 | 22 | 169 |
| 7 Mar | 630.05 | 6.55 | -0.35 | 49.22 | 55 | 20 | 147 |
| 6 Mar | 628.10 | 7 | -2.9 | 47.56 | 137 | -36 | 127 |
| 5 Mar | 612.90 | 10.05 | -4.05 | 46.69 | 95 | -19 | 166 |
| 4 Mar | 603.30 | 13.5 | -7.05 | 48.47 | 143 | 8 | 185 |
| 3 Mar | 586.70 | 21.55 | -6.2 | 50.97 | 728 | 30 | 179 |
| 28 Feb | 572.60 | 28.05 | 7 | 49.84 | 328 | 103 | 146 |
| 27 Feb | 580.35 | 20.05 | 2.35 | 42.26 | 113 | -1 | 43 |
| 26 Feb | 598.50 | 16.8 | 1.1 | 45.71 | 63 | -2 | 46 |
| 25 Feb | 598.50 | 16.8 | 1.1 | 45.71 | 63 | 0 | 46 |
| 24 Feb | 602.50 | 15.45 | -1.55 | 44.18 | 162 | 46 | 47 |
| 21 Feb | 589.95 | 17 | -4 | 38.07 | 1 | 0 | 0 |
| 20 Feb | 595.80 | 21 | 0 | 4.97 | 0 | 0 | 0 |
| 19 Feb | 584.20 | 21 | 0 | 3.76 | 0 | 0 | 0 |
| 18 Feb | 578.75 | 21 | 0 | 2.00 | 0 | 0 | 0 |
| 17 Feb | 583.00 | 21 | 0 | 3.53 | 0 | 0 | 0 |
| 6 Feb | 614.65 | 21 | 0 | 6.58 | 0 | 0 | 0 |
| 3 Feb | 585.50 | 21 | 0 | 3.35 | 0 | 0 | 0 |
| 1 Feb | 612.00 | 21 | 0 | 5.85 | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 570 expiring on 27MAR2025
Delta for 570 PE is -0.27
Historical price for 570 PE is as follows
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 9.3, which was 0.35 higher than the previous day. The implied volatity was 46.18, the open interest changed by 30 which increased total open position to 205
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 8.95, which was -0.45 lower than the previous day. The implied volatity was 48.05, the open interest changed by 1 which increased total open position to 176
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 9.3, which was -4.3 lower than the previous day. The implied volatity was 52.39, the open interest changed by 1 which increased total open position to 174
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 14.95, which was 8.4 higher than the previous day. The implied volatity was 51.62, the open interest changed by 22 which increased total open position to 169
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 6.55, which was -0.35 lower than the previous day. The implied volatity was 49.22, the open interest changed by 20 which increased total open position to 147
On 6 Mar CGPOWER was trading at 628.10. The strike last trading price was 7, which was -2.9 lower than the previous day. The implied volatity was 47.56, the open interest changed by -36 which decreased total open position to 127
On 5 Mar CGPOWER was trading at 612.90. The strike last trading price was 10.05, which was -4.05 lower than the previous day. The implied volatity was 46.69, the open interest changed by -19 which decreased total open position to 166
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 13.5, which was -7.05 lower than the previous day. The implied volatity was 48.47, the open interest changed by 8 which increased total open position to 185
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 21.55, which was -6.2 lower than the previous day. The implied volatity was 50.97, the open interest changed by 30 which increased total open position to 179
On 28 Feb CGPOWER was trading at 572.60. The strike last trading price was 28.05, which was 7 higher than the previous day. The implied volatity was 49.84, the open interest changed by 103 which increased total open position to 146
On 27 Feb CGPOWER was trading at 580.35. The strike last trading price was 20.05, which was 2.35 higher than the previous day. The implied volatity was 42.26, the open interest changed by -1 which decreased total open position to 43
On 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 16.8, which was 1.1 higher than the previous day. The implied volatity was 45.71, the open interest changed by -2 which decreased total open position to 46
On 25 Feb CGPOWER was trading at 598.50. The strike last trading price was 16.8, which was 1.1 higher than the previous day. The implied volatity was 45.71, the open interest changed by 0 which decreased total open position to 46
On 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 15.45, which was -1.55 lower than the previous day. The implied volatity was 44.18, the open interest changed by 46 which increased total open position to 47
On 21 Feb CGPOWER was trading at 589.95. The strike last trading price was 17, which was -4 lower than the previous day. The implied volatity was 38.07, 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 21, which was 0 lower than the previous day. The implied volatity was 4.97, 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 21, which was 0 lower than the previous day. The implied volatity was 3.76, 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 21, which was 0 lower than the previous day. The implied volatity was 2.00, 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 21, which was 0 lower than the previous day. The implied volatity was 3.53, 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 21, which was 0 lower than the previous day. The implied volatity was 6.58, 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 21, which was 0 lower than the previous day. The implied volatity was 3.35, 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 21, which was 0 lower than the previous day. The implied volatity was 5.85, the open interest changed by 0 which decreased total open position to 0
