CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
09 Apr 2025 04:13 PM IST
| CGPOWER 24APR2025 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 0.39
Theta: -0.74
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 551.00 | 10.95 | 0.95 | 53.82 | 93 | 25 | 171 | |||
| 8 Apr | 551.75 | 10.05 | -2.85 | 49.95 | 146 | 52 | 147 | |||
| 7 Apr | 540.50 | 13.5 | -5.2 | 65.67 | 293 | 43 | 96 | |||
| 4 Apr | 575.20 | 19.5 | -20.7 | 40.90 | 192 | 40 | 53 | |||
| 3 Apr | 615.95 | 40.15 | -7.55 | 39.35 | 6 | 1 | 11 | |||
| 2 Apr | 623.60 | 47.7 | -16.25 | 42.31 | 6 | 3 | 9 | |||
| 1 Apr | 615.00 | 63.95 | 0 | 0.00 | 0 | 3 | 0 | |||
| 28 Mar | 638.50 | 63.95 | 21.85 | 49.64 | 8 | 3 | 3 | |||
| 27 Mar | 637.15 | 42.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 635.80 | 42.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 626.90 | 42.1 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Mar | 632.90 | 42.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 641.25 | 42.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 654.60 | 42.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 663.30 | 42.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 635.15 | 42.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 610.10 | 42.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 599.10 | 42.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 603.30 | 42.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 586.70 | 42.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 572.60 | 42.1 | 0 | 1.26 | 0 | 0 | 0 | |||
For Cg Power And Ind Sol Ltd - strike price 590 expiring on 24APR2025
Delta for 590 CE is 0.30
Historical price for 590 CE is as follows
On 9 Apr CGPOWER was trading at 551.00. The strike last trading price was 10.95, which was 0.95 higher than the previous day. The implied volatity was 53.82, the open interest changed by 25 which increased total open position to 171
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 10.05, which was -2.85 lower than the previous day. The implied volatity was 49.95, the open interest changed by 52 which increased total open position to 147
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 13.5, which was -5.2 lower than the previous day. The implied volatity was 65.67, the open interest changed by 43 which increased total open position to 96
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 19.5, which was -20.7 lower than the previous day. The implied volatity was 40.90, the open interest changed by 40 which increased total open position to 53
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 40.15, which was -7.55 lower than the previous day. The implied volatity was 39.35, the open interest changed by 1 which increased total open position to 11
On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 47.7, which was -16.25 lower than the previous day. The implied volatity was 42.31, the open interest changed by 3 which increased total open position to 9
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 63.95, 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 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 63.95, which was 21.85 higher than the previous day. The implied volatity was 49.64, the open interest changed by 3 which increased total open position to 3
On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
| CGPOWER 24APR2025 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.41
Theta: -0.74
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 551.00 | 50.1 | -1.45 | 62.76 | 14 | 3 | 57 |
| 8 Apr | 551.75 | 51.55 | -3.45 | 64.07 | 17 | 3 | 54 |
| 7 Apr | 540.50 | 55 | 24.35 | 49.56 | 1 | 0 | 51 |
| 4 Apr | 575.20 | 28.45 | 16.8 | 46.67 | 201 | -21 | 51 |
| 3 Apr | 615.95 | 11.65 | 1.15 | 40.71 | 36 | 18 | 72 |
| 2 Apr | 623.60 | 10.55 | -3.25 | 41.80 | 29 | 6 | 55 |
| 1 Apr | 615.00 | 13.8 | 3.5 | 41.45 | 32 | 12 | 49 |
| 28 Mar | 638.50 | 10.25 | -35 | 43.27 | 50 | 37 | 37 |
| 27 Mar | 637.15 | 45.25 | 0 | 7.30 | 0 | 0 | 0 |
| 26 Mar | 635.80 | 45.25 | 0 | 8.08 | 0 | 0 | 0 |
| 25 Mar | 626.90 | 45.25 | 0 | 6.76 | 0 | 0 | 0 |
| 24 Mar | 632.90 | 45.25 | 0 | 7.83 | 0 | 0 | 0 |
| 21 Mar | 641.25 | 45.25 | 0 | 8.65 | 0 | 0 | 0 |
| 20 Mar | 654.60 | 45.25 | 0 | 10.13 | 0 | 0 | 0 |
| 19 Mar | 663.30 | 45.25 | 0 | 10.56 | 0 | 0 | 0 |
| 18 Mar | 635.15 | 45.25 | 0 | 7.69 | 0 | 0 | 0 |
| 17 Mar | 610.10 | 45.25 | 0 | 4.60 | 0 | 0 | 0 |
| 13 Mar | 599.10 | 45.25 | 0 | 2.26 | 0 | 0 | 0 |
| 4 Mar | 603.30 | 45.25 | 0 | 3.16 | 0 | 0 | 0 |
| 3 Mar | 586.70 | 45.25 | 0 | 0.52 | 0 | 0 | 0 |
| 28 Feb | 572.60 | 45.25 | 0 | - | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 590 expiring on 24APR2025
Delta for 590 PE is -0.67
Historical price for 590 PE is as follows
On 9 Apr CGPOWER was trading at 551.00. The strike last trading price was 50.1, which was -1.45 lower than the previous day. The implied volatity was 62.76, the open interest changed by 3 which increased total open position to 57
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 51.55, which was -3.45 lower than the previous day. The implied volatity was 64.07, the open interest changed by 3 which increased total open position to 54
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 55, which was 24.35 higher than the previous day. The implied volatity was 49.56, the open interest changed by 0 which decreased total open position to 51
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 28.45, which was 16.8 higher than the previous day. The implied volatity was 46.67, the open interest changed by -21 which decreased total open position to 51
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 11.65, which was 1.15 higher than the previous day. The implied volatity was 40.71, the open interest changed by 18 which increased total open position to 72
On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 10.55, which was -3.25 lower than the previous day. The implied volatity was 41.80, the open interest changed by 6 which increased total open position to 55
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 13.8, which was 3.5 higher than the previous day. The implied volatity was 41.45, the open interest changed by 12 which increased total open position to 49
On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 10.25, which was -35 lower than the previous day. The implied volatity was 43.27, the open interest changed by 37 which increased total open position to 37
On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 45.25, which was 0 lower than the previous day. The implied volatity was 7.30, 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 45.25, which was 0 lower than the previous day. The implied volatity was 8.08, 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 45.25, which was 0 lower than the previous day. The implied volatity was 6.76, 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 45.25, which was 0 lower than the previous day. The implied volatity was 7.83, 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 45.25, which was 0 lower than the previous day. The implied volatity was 8.65, 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 45.25, which was 0 lower than the previous day. The implied volatity was 10.13, 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 45.25, which was 0 lower than the previous day. The implied volatity was 10.56, 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 45.25, which was 0 lower than the previous day. The implied volatity was 7.69, 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 45.25, which was 0 lower than the previous day. The implied volatity was 4.60, 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 45.25, which was 0 lower than the previous day. The implied volatity was 2.26, 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 45.25, which was 0 lower than the previous day. The implied volatity was 3.16, 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 45.25, which was 0 lower than the previous day. The implied volatity was 0.52, 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 45.25, 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
