CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
09 Apr 2025 04:13 PM IST
| CGPOWER 24APR2025 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.44
Theta: -0.86
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 551.00 | 17.85 | 2.1 | 55.03 | 293 | 30 | 412 | |||
| 8 Apr | 551.75 | 16.4 | -2.75 | 50.17 | 1,338 | -274 | 381 | |||
| 7 Apr | 540.50 | 19.45 | -9.5 | 65.95 | 3,333 | 641 | 680 | |||
| 4 Apr | 575.20 | 30.3 | -30.9 | 42.14 | 94 | 32 | 35 | |||
| 3 Apr | 615.95 | 61.2 | 0 | 0.00 | 0 | 3 | 0 | |||
| 2 Apr | 623.60 | 61.2 | 9.5 | 38.04 | 5 | 3 | 3 | |||
| 1 Apr | 615.00 | 51.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 638.50 | 51.7 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 637.15 | 51.7 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 635.80 | 51.7 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 626.90 | 51.7 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 632.90 | 51.7 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 641.25 | 51.7 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 654.60 | 51.7 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 663.30 | 51.7 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 635.15 | 51.7 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 610.10 | 51.7 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 599.10 | 51.7 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Mar | 603.30 | 51.7 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 586.70 | 51.7 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 572.60 | 51.7 | 0 | - | 0 | 0 | 0 | |||
For Cg Power And Ind Sol Ltd - strike price 570 expiring on 24APR2025
Delta for 570 CE is 0.42
Historical price for 570 CE is as follows
On 9 Apr CGPOWER was trading at 551.00. The strike last trading price was 17.85, which was 2.1 higher than the previous day. The implied volatity was 55.03, the open interest changed by 30 which increased total open position to 412
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 16.4, which was -2.75 lower than the previous day. The implied volatity was 50.17, the open interest changed by -274 which decreased total open position to 381
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 19.45, which was -9.5 lower than the previous day. The implied volatity was 65.95, the open interest changed by 641 which increased total open position to 680
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 30.3, which was -30.9 lower than the previous day. The implied volatity was 42.14, the open interest changed by 32 which increased total open position to 35
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 61.2, 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 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 61.2, which was 9.5 higher than the previous day. The implied volatity was 38.04, the open interest changed by 3 which increased total open position to 3
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 51.7, 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 51.7, 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 Mar CGPOWER was trading at 637.15. The strike last trading price was 51.7, 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 51.7, 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 Mar CGPOWER was trading at 626.90. The strike last trading price was 51.7, 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 Mar CGPOWER was trading at 632.90. The strike last trading price was 51.7, 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 Mar CGPOWER was trading at 641.25. The strike last trading price was 51.7, 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 Mar CGPOWER was trading at 654.60. The strike last trading price was 51.7, 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 51.7, 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 Mar CGPOWER was trading at 635.15. The strike last trading price was 51.7, 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 Mar CGPOWER was trading at 610.10. The strike last trading price was 51.7, 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 Mar CGPOWER was trading at 599.10. The strike last trading price was 51.7, 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 Mar CGPOWER was trading at 603.30. The strike last trading price was 51.7, 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 Mar CGPOWER was trading at 586.70. The strike last trading price was 51.7, 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 51.7, 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 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.44
Theta: -0.73
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 551.00 | 34.2 | 0.05 | 56.60 | 43 | -1 | 60 |
| 8 Apr | 551.75 | 34.5 | -11.3 | 55.36 | 95 | 1 | 61 |
| 7 Apr | 540.50 | 46.3 | 25.6 | 63.93 | 51 | 15 | 59 |
| 4 Apr | 575.20 | 19.35 | 12.6 | 48.12 | 179 | -18 | 42 |
| 3 Apr | 615.95 | 6.75 | 0.6 | 41.76 | 41 | -1 | 65 |
| 2 Apr | 623.60 | 6.2 | -2.35 | 42.89 | 59 | 12 | 67 |
| 1 Apr | 615.00 | 8.7 | 3.3 | 43.18 | 131 | 26 | 56 |
| 28 Mar | 638.50 | 5.4 | -2.7 | 41.86 | 71 | -6 | 30 |
| 27 Mar | 637.15 | 8.1 | 1.6 | 44.52 | 31 | 16 | 36 |
| 26 Mar | 635.80 | 6.5 | -2.5 | 42.49 | 13 | 8 | 20 |
| 25 Mar | 626.90 | 9 | 2.35 | 44.04 | 1 | 0 | 12 |
| 24 Mar | 632.90 | 6.65 | -28.5 | 41.32 | 12 | 11 | 11 |
| 21 Mar | 641.25 | 35.15 | 0 | 11.22 | 0 | 0 | 0 |
| 20 Mar | 654.60 | 35.15 | 0 | 12.51 | 0 | 0 | 0 |
| 19 Mar | 663.30 | 35.15 | 0 | 12.80 | 0 | 0 | 0 |
| 18 Mar | 635.15 | 35.15 | 0 | 10.32 | 0 | 0 | 0 |
| 17 Mar | 610.10 | 35.15 | 0 | 7.48 | 0 | 0 | 0 |
| 13 Mar | 599.10 | 35.15 | 0 | 4.83 | 0 | 0 | 0 |
| 4 Mar | 603.30 | 35.15 | 0 | 5.26 | 0 | 0 | 0 |
| 3 Mar | 586.70 | 35.15 | 0 | 3.24 | 0 | 0 | 0 |
| 28 Feb | 572.60 | 35.15 | 0 | 1.39 | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 570 expiring on 24APR2025
Delta for 570 PE is -0.57
Historical price for 570 PE is as follows
On 9 Apr CGPOWER was trading at 551.00. The strike last trading price was 34.2, which was 0.05 higher than the previous day. The implied volatity was 56.60, the open interest changed by -1 which decreased total open position to 60
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 34.5, which was -11.3 lower than the previous day. The implied volatity was 55.36, the open interest changed by 1 which increased total open position to 61
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 46.3, which was 25.6 higher than the previous day. The implied volatity was 63.93, the open interest changed by 15 which increased total open position to 59
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 19.35, which was 12.6 higher than the previous day. The implied volatity was 48.12, the open interest changed by -18 which decreased total open position to 42
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 6.75, which was 0.6 higher than the previous day. The implied volatity was 41.76, the open interest changed by -1 which decreased total open position to 65
On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 6.2, which was -2.35 lower than the previous day. The implied volatity was 42.89, the open interest changed by 12 which increased total open position to 67
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 8.7, which was 3.3 higher than the previous day. The implied volatity was 43.18, the open interest changed by 26 which increased total open position to 56
On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 5.4, which was -2.7 lower than the previous day. The implied volatity was 41.86, the open interest changed by -6 which decreased total open position to 30
On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 8.1, which was 1.6 higher than the previous day. The implied volatity was 44.52, the open interest changed by 16 which increased total open position to 36
On 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 6.5, which was -2.5 lower than the previous day. The implied volatity was 42.49, the open interest changed by 8 which increased total open position to 20
On 25 Mar CGPOWER was trading at 626.90. The strike last trading price was 9, which was 2.35 higher than the previous day. The implied volatity was 44.04, the open interest changed by 0 which decreased total open position to 12
On 24 Mar CGPOWER was trading at 632.90. The strike last trading price was 6.65, which was -28.5 lower than the previous day. The implied volatity was 41.32, the open interest changed by 11 which increased total open position to 11
On 21 Mar CGPOWER was trading at 641.25. The strike last trading price was 35.15, which was 0 lower than the previous day. The implied volatity was 11.22, the open interest changed by 0 which decreased total open position to 0
On 20 Mar CGPOWER was trading at 654.60. The strike last trading price was 35.15, which was 0 lower than the previous day. The implied volatity was 12.51, 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 35.15, which was 0 lower than the previous day. The implied volatity was 12.80, the open interest changed by 0 which decreased total open position to 0
On 18 Mar CGPOWER was trading at 635.15. The strike last trading price was 35.15, 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 17 Mar CGPOWER was trading at 610.10. The strike last trading price was 35.15, which was 0 lower than the previous day. The implied volatity was 7.48, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 35.15, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 35.15, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 35.15, which was 0 lower than the previous day. The implied volatity was 3.24, 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 35.15, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
