CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
13 Mar 2025 04:13 PM IST
| CGPOWER 27MAR2025 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.70
Vega: 0.40
Theta: -0.61
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 599.10 | 28.05 | -11.25 | 34.80 | 41 | -17 | 221 | |||
| 12 Mar | 608.40 | 38.85 | -1.7 | 48.20 | 89 | -37 | 240 | |||
| 11 Mar | 608.15 | 42.55 | 6.9 | 41.13 | 250 | 74 | 278 | |||
| 10 Mar | 596.80 | 32.65 | -25.85 | 47.64 | 188 | -21 | 204 | |||
| 7 Mar | 630.05 | 59 | -0.05 | 39.40 | 11 | 4 | 225 | |||
| 6 Mar | 628.10 | 58.8 | 10.85 | 45.77 | 39 | -7 | 219 | |||
| 5 Mar | 612.90 | 48.05 | 6.8 | 45.58 | 38 | -22 | 226 | |||
| 4 Mar | 603.30 | 43.6 | 11.35 | 46.93 | 296 | -55 | 248 | |||
| 3 Mar | 586.70 | 31.45 | 3.9 | 45.18 | 638 | 87 | 300 | |||
| 28 Feb | 572.60 | 27.2 | -2.8 | 47.21 | 603 | 155 | 209 | |||
| 27 Feb | 580.35 | 30.8 | -12.4 | 44.46 | 94 | 35 | 54 | |||
|
|
||||||||||
| 26 Feb | 598.50 | 43.2 | -1.45 | 45.47 | 5 | -1 | 20 | |||
| 25 Feb | 598.50 | 43.2 | -1.45 | 45.47 | 5 | 0 | 20 | |||
| 24 Feb | 602.50 | 44.5 | 7.75 | 43.89 | 51 | 11 | 21 | |||
| 21 Feb | 589.95 | 35.95 | 4.15 | 41.53 | 16 | -4 | 10 | |||
| 20 Feb | 595.80 | 31.8 | 0 | 0.00 | 0 | 5 | 0 | |||
| 19 Feb | 584.20 | 31.8 | 5.45 | 34.39 | 14 | 5 | 14 | |||
| 18 Feb | 578.75 | 26.35 | -2.1 | 34.81 | 14 | 3 | 6 | |||
| 17 Feb | 583.00 | 28.45 | 0 | 0.00 | 0 | 3 | 0 | |||
| 14 Feb | 552.35 | 28.45 | -153.4 | 49.22 | 3 | 2 | 2 | |||
| 6 Feb | 614.65 | 181.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 585.50 | 181.85 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 612.00 | 181.85 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 634.85 | 181.85 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 620.60 | 181.85 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 625.75 | 181.85 | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 678.15 | 0 | - | 0 | 0 | 0 | ||||
For Cg Power And Ind Sol Ltd - strike price 580 expiring on 27MAR2025
Delta for 580 CE is 0.70
Historical price for 580 CE is as follows
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 28.05, which was -11.25 lower than the previous day. The implied volatity was 34.80, the open interest changed by -17 which decreased total open position to 221
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 38.85, which was -1.7 lower than the previous day. The implied volatity was 48.20, the open interest changed by -37 which decreased total open position to 240
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 42.55, which was 6.9 higher than the previous day. The implied volatity was 41.13, the open interest changed by 74 which increased total open position to 278
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 32.65, which was -25.85 lower than the previous day. The implied volatity was 47.64, the open interest changed by -21 which decreased total open position to 204
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 59, which was -0.05 lower than the previous day. The implied volatity was 39.40, the open interest changed by 4 which increased total open position to 225
On 6 Mar CGPOWER was trading at 628.10. The strike last trading price was 58.8, which was 10.85 higher than the previous day. The implied volatity was 45.77, the open interest changed by -7 which decreased total open position to 219
On 5 Mar CGPOWER was trading at 612.90. The strike last trading price was 48.05, which was 6.8 higher than the previous day. The implied volatity was 45.58, the open interest changed by -22 which decreased total open position to 226
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 43.6, which was 11.35 higher than the previous day. The implied volatity was 46.93, the open interest changed by -55 which decreased total open position to 248
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 31.45, which was 3.9 higher than the previous day. The implied volatity was 45.18, the open interest changed by 87 which increased total open position to 300
On 28 Feb CGPOWER was trading at 572.60. The strike last trading price was 27.2, which was -2.8 lower than the previous day. The implied volatity was 47.21, the open interest changed by 155 which increased total open position to 209
On 27 Feb CGPOWER was trading at 580.35. The strike last trading price was 30.8, which was -12.4 lower than the previous day. The implied volatity was 44.46, the open interest changed by 35 which increased total open position to 54
On 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 43.2, which was -1.45 lower than the previous day. The implied volatity was 45.47, the open interest changed by -1 which decreased total open position to 20
On 25 Feb CGPOWER was trading at 598.50. The strike last trading price was 43.2, which was -1.45 lower than the previous day. The implied volatity was 45.47, the open interest changed by 0 which decreased total open position to 20
On 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 44.5, which was 7.75 higher than the previous day. The implied volatity was 43.89, the open interest changed by 11 which increased total open position to 21
On 21 Feb CGPOWER was trading at 589.95. The strike last trading price was 35.95, which was 4.15 higher than the previous day. The implied volatity was 41.53, the open interest changed by -4 which decreased total open position to 10
On 20 Feb CGPOWER was trading at 595.80. The strike last trading price was 31.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 19 Feb CGPOWER was trading at 584.20. The strike last trading price was 31.8, which was 5.45 higher than the previous day. The implied volatity was 34.39, the open interest changed by 5 which increased total open position to 14
On 18 Feb CGPOWER was trading at 578.75. The strike last trading price was 26.35, which was -2.1 lower than the previous day. The implied volatity was 34.81, the open interest changed by 3 which increased total open position to 6
On 17 Feb CGPOWER was trading at 583.00. The strike last trading price was 28.45, 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 14 Feb CGPOWER was trading at 552.35. The strike last trading price was 28.45, which was -153.4 lower than the previous day. The implied volatity was 49.22, the open interest changed by 2 which increased total open position to 2
On 6 Feb CGPOWER was trading at 614.65. The strike last trading price was 181.85, 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 181.85, 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 181.85, 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 181.85, 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 181.85, 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 181.85, 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 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 9 Jan CGPOWER was trading at 678.15. 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 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.42
Theta: -0.62
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 599.10 | 11.9 | 0.7 | 44.48 | 86 | 0 | 222 |
| 12 Mar | 608.40 | 11.6 | -0.2 | 47.10 | 133 | -20 | 221 |
| 11 Mar | 608.15 | 12 | -4.4 | 52.01 | 150 | -7 | 238 |
| 10 Mar | 596.80 | 18.25 | 9.9 | 50.30 | 267 | -13 | 243 |
| 7 Mar | 630.05 | 8.1 | -0.75 | 47.84 | 113 | -11 | 256 |
| 6 Mar | 628.10 | 8.85 | -3.55 | 46.65 | 176 | -32 | 269 |
| 5 Mar | 612.90 | 12.7 | -4.35 | 46.14 | 113 | 19 | 301 |
| 4 Mar | 603.30 | 17 | -7.9 | 48.56 | 198 | 1 | 281 |
| 3 Mar | 586.70 | 25.3 | -6.8 | 49.69 | 319 | 107 | 281 |
| 28 Feb | 572.60 | 34.25 | 8.65 | 51.45 | 395 | 80 | 174 |
| 27 Feb | 580.35 | 25.8 | 5.45 | 44.04 | 209 | 55 | 94 |
| 26 Feb | 598.50 | 20.35 | 1.5 | 45.31 | 36 | 8 | 40 |
| 25 Feb | 598.50 | 20.35 | 1.5 | 45.31 | 36 | 9 | 40 |
| 24 Feb | 602.50 | 18.6 | -4.5 | 43.43 | 65 | 7 | 30 |
| 21 Feb | 589.95 | 23.1 | 2.1 | 40.85 | 14 | 11 | 22 |
| 20 Feb | 595.80 | 21 | -2.25 | 41.50 | 6 | 2 | 11 |
| 19 Feb | 584.20 | 23.25 | 15.6 | 40.05 | 9 | 1 | 1 |
| 18 Feb | 578.75 | 7.65 | 0 | 0.35 | 0 | 0 | 0 |
| 17 Feb | 583.00 | 7.65 | 0 | 1.82 | 0 | 0 | 0 |
| 14 Feb | 552.35 | 7.65 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 614.65 | 7.65 | 0 | 5.39 | 0 | 0 | 0 |
| 3 Feb | 585.50 | 7.65 | 0 | 1.98 | 0 | 0 | 0 |
| 1 Feb | 612.00 | 7.65 | 0 | 4.69 | 0 | 0 | 0 |
| 31 Jan | 634.85 | 7.65 | 0 | 7.61 | 0 | 0 | 0 |
| 30 Jan | 620.60 | 7.65 | 0 | 5.61 | 0 | 0 | 0 |
| 29 Jan | 625.75 | 7.65 | 0 | 5.72 | 0 | 0 | 0 |
| 27 Jan | 595.45 | 7.65 | 0 | 2.91 | 0 | 0 | 0 |
| 24 Jan | 620.55 | 0 | 0 | 5.56 | 0 | 0 | 0 |
| 23 Jan | 627.90 | 0 | 0.00 | 6.08 | 0 | 0 | 0 |
| 22 Jan | 637.25 | 0 | 0.00 | 6.85 | 0 | 0 | 0 |
| 21 Jan | 658.05 | 0 | 0.00 | 8.72 | 0 | 0 | 0 |
| 17 Jan | 649.15 | 0 | 0.00 | 7.94 | 0 | 0 | 0 |
| 16 Jan | 627.00 | 0 | 0.00 | 6.21 | 0 | 0 | 0 |
| 15 Jan | 610.30 | 0 | 0.00 | 4.46 | 0 | 0 | 0 |
| 14 Jan | 640.15 | 0 | 0.00 | 6.38 | 0 | 0 | 0 |
| 13 Jan | 615.10 | 0 | 0.00 | 4.33 | 0 | 0 | 0 |
| 10 Jan | 650.20 | 0 | 0.00 | 7.73 | 0 | 0 | 0 |
| 9 Jan | 678.15 | 0 | 10.73 | 0 | 0 | 0 | |
For Cg Power And Ind Sol Ltd - strike price 580 expiring on 27MAR2025
Delta for 580 PE is -0.33
Historical price for 580 PE is as follows
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 11.9, which was 0.7 higher than the previous day. The implied volatity was 44.48, the open interest changed by 0 which decreased total open position to 222
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 11.6, which was -0.2 lower than the previous day. The implied volatity was 47.10, the open interest changed by -20 which decreased total open position to 221
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 12, which was -4.4 lower than the previous day. The implied volatity was 52.01, the open interest changed by -7 which decreased total open position to 238
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 18.25, which was 9.9 higher than the previous day. The implied volatity was 50.30, the open interest changed by -13 which decreased total open position to 243
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 8.1, which was -0.75 lower than the previous day. The implied volatity was 47.84, the open interest changed by -11 which decreased total open position to 256
On 6 Mar CGPOWER was trading at 628.10. The strike last trading price was 8.85, which was -3.55 lower than the previous day. The implied volatity was 46.65, the open interest changed by -32 which decreased total open position to 269
On 5 Mar CGPOWER was trading at 612.90. The strike last trading price was 12.7, which was -4.35 lower than the previous day. The implied volatity was 46.14, the open interest changed by 19 which increased total open position to 301
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 17, which was -7.9 lower than the previous day. The implied volatity was 48.56, the open interest changed by 1 which increased total open position to 281
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 25.3, which was -6.8 lower than the previous day. The implied volatity was 49.69, the open interest changed by 107 which increased total open position to 281
On 28 Feb CGPOWER was trading at 572.60. The strike last trading price was 34.25, which was 8.65 higher than the previous day. The implied volatity was 51.45, the open interest changed by 80 which increased total open position to 174
On 27 Feb CGPOWER was trading at 580.35. The strike last trading price was 25.8, which was 5.45 higher than the previous day. The implied volatity was 44.04, the open interest changed by 55 which increased total open position to 94
On 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 20.35, which was 1.5 higher than the previous day. The implied volatity was 45.31, the open interest changed by 8 which increased total open position to 40
On 25 Feb CGPOWER was trading at 598.50. The strike last trading price was 20.35, which was 1.5 higher than the previous day. The implied volatity was 45.31, the open interest changed by 9 which increased total open position to 40
On 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 18.6, which was -4.5 lower than the previous day. The implied volatity was 43.43, the open interest changed by 7 which increased total open position to 30
On 21 Feb CGPOWER was trading at 589.95. The strike last trading price was 23.1, which was 2.1 higher than the previous day. The implied volatity was 40.85, the open interest changed by 11 which increased total open position to 22
On 20 Feb CGPOWER was trading at 595.80. The strike last trading price was 21, which was -2.25 lower than the previous day. The implied volatity was 41.50, the open interest changed by 2 which increased total open position to 11
On 19 Feb CGPOWER was trading at 584.20. The strike last trading price was 23.25, which was 15.6 higher than the previous day. The implied volatity was 40.05, the open interest changed by 1 which increased total open position to 1
On 18 Feb CGPOWER was trading at 578.75. The strike last trading price was 7.65, which was 0 lower than the previous day. The implied volatity was 0.35, 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 7.65, which was 0 lower than the previous day. The implied volatity was 1.82, 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 7.65, 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 7.65, which was 0 lower than the previous day. The implied volatity was 5.39, 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 7.65, which was 0 lower than the previous day. The implied volatity was 1.98, 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 7.65, which was 0 lower than the previous day. The implied volatity was 4.69, 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 7.65, which was 0 lower than the previous day. The implied volatity was 7.61, 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 7.65, which was 0 lower than the previous day. The implied volatity was 5.61, 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 7.65, which was 0 lower than the previous day. The implied volatity was 5.72, 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 7.65, which was 0 lower than the previous day. The implied volatity was 2.91, 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 5.56, 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 6.08, 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 6.85, 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 8.72, 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 7.94, 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 6.21, 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 4.46, 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 6.38, 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 4.33, 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 0.00 lower than the previous day. The implied volatity was 7.73, the open interest changed by 0 which decreased total open position to 0
On 9 Jan CGPOWER was trading at 678.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 10.73, the open interest changed by 0 which decreased total open position to 0
