`
Related Pages for CGPOWER
[--[65.84.65.76]--]
CGPOWER
Cg Power And Ind Sol Ltd
551 1.60 (0.29%)

Back to Option Chain

Historical option data for CGPOWER

09 Apr 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
CGPOWER 24APR2025 580 CE
Delta: 0.36
Vega: 0.42
Theta: -0.82
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
9 Apr 551.00 14.45 1.65 55.24 630 85 267
8 Apr 551.75 13.15 -2.45 50.57 489 14 179
7 Apr 540.50 15.8 -7.6 64.72 406 67 166
4 Apr 575.20 24.55 -23.2 41.51 228 83 95
3 Apr 615.95 47.75 1 40.53 1 0 11
2 Apr 623.60 46.75 0 0.00 0 1 0
1 Apr 615.00 46.75 -21.3 40.70 5 5 13
28 Mar 638.50 67.55 -15.05 41.94 10 8 8
27 Mar 637.15 82.6 0 - 0 0 0
26 Mar 635.80 82.6 0 - 0 0 0
25 Mar 626.90 82.6 0 - 0 0 0
24 Mar 632.90 82.6 0 - 0 0 0
21 Mar 641.25 82.6 0 - 0 0 0
20 Mar 654.60 82.6 0 - 0 0 0
19 Mar 663.30 82.6 0 - 0 0 0
18 Mar 635.15 82.6 0 - 0 0 0
17 Mar 610.10 82.6 0 - 0 0 0
13 Mar 599.10 82.6 0 - 0 0 0
4 Mar 603.30 82.6 0 - 0 0 0
3 Mar 586.70 82.6 0 - 0 0 0
28 Feb 572.60 82.6 0 - 0 0 0
27 Feb 580.35 82.6 0 - 0 0 0
26 Feb 598.50 82.6 0 - 0 0 0
25 Feb 598.50 82.6 0 - 0 0 0
24 Feb 602.50 82.6 0 - 0 0 0
21 Feb 589.95 82.6 0 - 0 0 0
20 Feb 595.80 82.6 0 - 0 0 0
18 Feb 578.75 82.6 0 - 0 0 0
17 Feb 583.00 82.6 0 - 0 0 0
14 Feb 552.35 82.6 0 2.12 0 0 0
13 Feb 579.50 82.6 0 - 0 0 0
12 Feb 576.75 0 0 - 0 0 0
11 Feb 588.00 0 0 - 0 0 0
10 Feb 592.00 0 0 - 0 0 0
7 Feb 617.45 0 0 - 0 0 0
6 Feb 614.65 0 0 - 0 0 0
5 Feb 629.60 0 0 - 0 0 0
4 Feb 603.85 0 0 - 0 0 0
3 Feb 585.50 0 0 - 0 0 0
1 Feb 612.00 0 0 - 0 0 0

For Cg Power And Ind Sol Ltd - strike price 580 expiring on 24APR2025

Delta for 580 CE is 0.36

Historical price for 580 CE is as follows

On 9 Apr CGPOWER was trading at 551.00. The strike last trading price was 14.45, which was 1.65 higher than the previous day. The implied volatity was 55.24, the open interest changed by 85 which increased total open position to 267


On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 13.15, which was -2.45 lower than the previous day. The implied volatity was 50.57, the open interest changed by 14 which increased total open position to 179


On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 15.8, which was -7.6 lower than the previous day. The implied volatity was 64.72, the open interest changed by 67 which increased total open position to 166


On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 24.55, which was -23.2 lower than the previous day. The implied volatity was 41.51, the open interest changed by 83 which increased total open position to 95


On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 47.75, which was 1 higher than the previous day. The implied volatity was 40.53, the open interest changed by 0 which decreased total open position to 11


On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 46.75, 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 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 46.75, which was -21.3 lower than the previous day. The implied volatity was 40.70, the open interest changed by 5 which increased total open position to 13


On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 67.55, which was -15.05 lower than the previous day. The implied volatity was 41.94, the open interest changed by 8 which increased total open position to 8


On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 14 Feb CGPOWER was trading at 552.35. The strike last trading price was 82.6, which was 0 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0


On 13 Feb CGPOWER was trading at 579.50. The strike last trading price was 82.6, 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 12 Feb CGPOWER was trading at 576.75. 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 11 Feb CGPOWER was trading at 588.00. 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 10 Feb CGPOWER was trading at 592.00. 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 7 Feb CGPOWER was trading at 617.45. 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 6 Feb CGPOWER was trading at 614.65. 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 5 Feb CGPOWER was trading at 629.60. 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 4 Feb CGPOWER was trading at 603.85. 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 3 Feb CGPOWER was trading at 585.50. 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 1 Feb CGPOWER was trading at 612.00. 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


CGPOWER 24APR2025 580 PE
Delta: -0.63
Vega: 0.42
Theta: -0.70
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
9 Apr 551.00 41.05 1.5 57.57 23 -3 347
8 Apr 551.75 39.55 -13.35 52.16 28 3 347
7 Apr 540.50 54.5 29.05 67.05 84 11 342
4 Apr 575.20 22.95 14.05 46.19 447 63 332
3 Apr 615.95 9.2 1.1 41.79 139 26 269
2 Apr 623.60 8.25 -2.65 42.57 217 4 244
1 Apr 615.00 11 3.25 42.29 440 150 239
28 Mar 638.50 8.2 0.15 43.97 91 66 89
27 Mar 637.15 8 0.15 39.62 26 11 25
26 Mar 635.80 7.85 -3.6 41.06 2 0 14
25 Mar 626.90 12.05 3 45.04 10 -1 14
24 Mar 632.90 8.6 0.65 41.20 9 4 15
21 Mar 641.25 7.95 1.1 41.26 2 1 11
20 Mar 654.60 6.85 -11 42.70 7 0 3
19 Mar 663.30 17.85 0 0.00 0 0 0
18 Mar 635.15 17.85 0 0.00 0 0 0
17 Mar 610.10 17.85 0 0.00 0 2 0
13 Mar 599.10 17.85 -15.15 35.95 2 0 1
4 Mar 603.30 33 0 0.00 0 1 0
3 Mar 586.70 33 0.65 45.12 1 0 0
28 Feb 572.60 32.35 0 - 0 0 0
27 Feb 580.35 32.35 0 1.24 0 0 0
26 Feb 598.50 32.35 0 3.45 0 0 0
25 Feb 598.50 32.35 0 3.45 0 0 0
24 Feb 602.50 32.35 0 3.57 0 0 0
21 Feb 589.95 32.35 0 2.17 0 0 0
20 Feb 595.80 32.35 0 2.84 0 0 0
18 Feb 578.75 32.35 0 1.30 0 0 0
17 Feb 583.00 32.35 0 1.43 0 0 0
14 Feb 552.35 32.35 0 - 0 0 0
13 Feb 579.50 32.35 0 1.52 0 0 0
12 Feb 576.75 32.35 0 1.30 0 0 0
11 Feb 588.00 32.35 0 1.85 0 0 0
10 Feb 592.00 32.35 0 2.58 0 0 0
7 Feb 617.45 32.35 0 4.82 0 0 0
6 Feb 614.65 0 0 4.85 0 0 0
5 Feb 629.60 0 0 6.09 0 0 0
4 Feb 603.85 0 0 3.73 0 0 0
3 Feb 585.50 0 0 2.03 0 0 0
1 Feb 612.00 0 0 4.35 0 0 0

For Cg Power And Ind Sol Ltd - strike price 580 expiring on 24APR2025

Delta for 580 PE is -0.63

Historical price for 580 PE is as follows

On 9 Apr CGPOWER was trading at 551.00. The strike last trading price was 41.05, which was 1.5 higher than the previous day. The implied volatity was 57.57, the open interest changed by -3 which decreased total open position to 347


On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 39.55, which was -13.35 lower than the previous day. The implied volatity was 52.16, the open interest changed by 3 which increased total open position to 347


On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 54.5, which was 29.05 higher than the previous day. The implied volatity was 67.05, the open interest changed by 11 which increased total open position to 342


On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 22.95, which was 14.05 higher than the previous day. The implied volatity was 46.19, the open interest changed by 63 which increased total open position to 332


On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 9.2, which was 1.1 higher than the previous day. The implied volatity was 41.79, the open interest changed by 26 which increased total open position to 269


On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 8.25, which was -2.65 lower than the previous day. The implied volatity was 42.57, the open interest changed by 4 which increased total open position to 244


On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 11, which was 3.25 higher than the previous day. The implied volatity was 42.29, the open interest changed by 150 which increased total open position to 239


On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 8.2, which was 0.15 higher than the previous day. The implied volatity was 43.97, the open interest changed by 66 which increased total open position to 89


On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 8, which was 0.15 higher than the previous day. The implied volatity was 39.62, the open interest changed by 11 which increased total open position to 25


On 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 7.85, which was -3.6 lower than the previous day. The implied volatity was 41.06, the open interest changed by 0 which decreased total open position to 14


On 25 Mar CGPOWER was trading at 626.90. The strike last trading price was 12.05, which was 3 higher than the previous day. The implied volatity was 45.04, the open interest changed by -1 which decreased total open position to 14


On 24 Mar CGPOWER was trading at 632.90. The strike last trading price was 8.6, which was 0.65 higher than the previous day. The implied volatity was 41.20, the open interest changed by 4 which increased total open position to 15


On 21 Mar CGPOWER was trading at 641.25. The strike last trading price was 7.95, which was 1.1 higher than the previous day. The implied volatity was 41.26, the open interest changed by 1 which increased total open position to 11


On 20 Mar CGPOWER was trading at 654.60. The strike last trading price was 6.85, which was -11 lower than the previous day. The implied volatity was 42.70, the open interest changed by 0 which decreased total open position to 3


On 19 Mar CGPOWER was trading at 663.30. The strike last trading price was 17.85, 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 18 Mar CGPOWER was trading at 635.15. The strike last trading price was 17.85, 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 17 Mar CGPOWER was trading at 610.10. The strike last trading price was 17.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 17.85, which was -15.15 lower than the previous day. The implied volatity was 35.95, the open interest changed by 0 which decreased total open position to 1


On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 33, 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 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 33, which was 0.65 higher than the previous day. The implied volatity was 45.12, 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 32.35, 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 32.35, which was 0 lower than the previous day. The implied volatity was 1.24, 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 32.35, which was 0 lower than the previous day. The implied volatity was 3.45, 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 32.35, which was 0 lower than the previous day. The implied volatity was 3.45, 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 32.35, which was 0 lower than the previous day. The implied volatity was 3.57, 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 32.35, which was 0 lower than the previous day. The implied volatity was 2.17, 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 32.35, which was 0 lower than the previous day. The implied volatity was 2.84, 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 32.35, which was 0 lower than the previous day. The implied volatity was 1.30, 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 32.35, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0


On 14 Feb CGPOWER was trading at 552.35. The strike last trading price was 32.35, 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 Feb CGPOWER was trading at 579.50. The strike last trading price was 32.35, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0


On 12 Feb CGPOWER was trading at 576.75. The strike last trading price was 32.35, which was 0 lower than the previous day. The implied volatity was 1.30, the open interest changed by 0 which decreased total open position to 0


On 11 Feb CGPOWER was trading at 588.00. The strike last trading price was 32.35, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0


On 10 Feb CGPOWER was trading at 592.00. The strike last trading price was 32.35, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0


On 7 Feb CGPOWER was trading at 617.45. The strike last trading price was 32.35, which was 0 lower than the previous day. The implied volatity was 4.82, 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 0, which was 0 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0


On 5 Feb CGPOWER was trading at 629.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.09, the open interest changed by 0 which decreased total open position to 0


On 4 Feb CGPOWER was trading at 603.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.73, 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 0, which was 0 lower than the previous day. The implied volatity was 2.03, 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 0, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0