CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
13 Mar 2025 04:13 PM IST
| CGPOWER 27MAR2025 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.45
Theta: -0.67
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 599.10 | 22.3 | -9.55 | 36.00 | 27 | 11 | 124 | |||
| 12 Mar | 608.40 | 31.7 | -1.95 | 46.26 | 69 | 5 | 114 | |||
| 11 Mar | 608.15 | 35.5 | 6 | 41.07 | 206 | -34 | 104 | |||
| 10 Mar | 596.80 | 28.4 | -18.2 | 50.07 | 182 | 8 | 136 | |||
| 7 Mar | 630.05 | 46.6 | -5.15 | 27.11 | 9 | -1 | 128 | |||
| 6 Mar | 628.10 | 51.4 | 10.15 | 45.58 | 31 | -10 | 126 | |||
| 5 Mar | 612.90 | 41.65 | 6.75 | 45.81 | 71 | -19 | 136 | |||
| 4 Mar | 603.30 | 35.45 | 8.75 | 43.19 | 382 | -27 | 156 | |||
| 3 Mar | 586.70 | 26.55 | 3.8 | 45.29 | 433 | 105 | 176 | |||
| 28 Feb | 572.60 | 22.05 | -3.05 | 45.69 | 298 | 33 | 72 | |||
| 27 Feb | 580.35 | 26.9 | -11.9 | 44.27 | 65 | 36 | 39 | |||
| 26 Feb | 598.50 | 38.25 | -0.55 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 598.50 | 38.25 | -0.55 | 0.00 | 0 | 2 | 0 | |||
| 24 Feb | 602.50 | 38.25 | 7.25 | 43.19 | 8 | 1 | 2 | |||
| 21 Feb | 589.95 | 31 | -1 | 41.74 | 6 | 3 | 4 | |||
| 20 Feb | 595.80 | 32 | 1.75 | 36.63 | 1 | 0 | 0 | |||
| 19 Feb | 584.20 | 30.25 | 8.75 | 39.40 | 1 | 0 | 1 | |||
| 18 Feb | 578.75 | 21.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 583.00 | 21.5 | 0 | 0.00 | 0 | 1 | 0 | |||
| 14 Feb | 552.35 | 21.5 | -43.95 | 44.63 | 1 | 0 | 0 | |||
| 6 Feb | 614.65 | 65.45 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 585.50 | 65.45 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Feb | 612.00 | 65.45 | 0 | - | 0 | 0 | 0 | |||
For Cg Power And Ind Sol Ltd - strike price 590 expiring on 27MAR2025
Delta for 590 CE is 0.61
Historical price for 590 CE is as follows
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 22.3, which was -9.55 lower than the previous day. The implied volatity was 36.00, the open interest changed by 11 which increased total open position to 124
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 31.7, which was -1.95 lower than the previous day. The implied volatity was 46.26, the open interest changed by 5 which increased total open position to 114
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 35.5, which was 6 higher than the previous day. The implied volatity was 41.07, the open interest changed by -34 which decreased total open position to 104
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 28.4, which was -18.2 lower than the previous day. The implied volatity was 50.07, the open interest changed by 8 which increased total open position to 136
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 46.6, which was -5.15 lower than the previous day. The implied volatity was 27.11, the open interest changed by -1 which decreased total open position to 128
On 6 Mar CGPOWER was trading at 628.10. The strike last trading price was 51.4, which was 10.15 higher than the previous day. The implied volatity was 45.58, the open interest changed by -10 which decreased total open position to 126
On 5 Mar CGPOWER was trading at 612.90. The strike last trading price was 41.65, which was 6.75 higher than the previous day. The implied volatity was 45.81, the open interest changed by -19 which decreased total open position to 136
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 35.45, which was 8.75 higher than the previous day. The implied volatity was 43.19, the open interest changed by -27 which decreased total open position to 156
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 26.55, which was 3.8 higher than the previous day. The implied volatity was 45.29, the open interest changed by 105 which increased total open position to 176
On 28 Feb CGPOWER was trading at 572.60. The strike last trading price was 22.05, which was -3.05 lower than the previous day. The implied volatity was 45.69, the open interest changed by 33 which increased total open position to 72
On 27 Feb CGPOWER was trading at 580.35. The strike last trading price was 26.9, which was -11.9 lower than the previous day. The implied volatity was 44.27, the open interest changed by 36 which increased total open position to 39
On 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 38.25, which was -0.55 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 25 Feb CGPOWER was trading at 598.50. The strike last trading price was 38.25, which was -0.55 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 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 38.25, which was 7.25 higher than the previous day. The implied volatity was 43.19, the open interest changed by 1 which increased total open position to 2
On 21 Feb CGPOWER was trading at 589.95. The strike last trading price was 31, which was -1 lower than the previous day. The implied volatity was 41.74, the open interest changed by 3 which increased total open position to 4
On 20 Feb CGPOWER was trading at 595.80. The strike last trading price was 32, which was 1.75 higher than the previous day. The implied volatity was 36.63, 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 30.25, which was 8.75 higher than the previous day. The implied volatity was 39.40, the open interest changed by 0 which decreased total open position to 1
On 18 Feb CGPOWER was trading at 578.75. The strike last trading price was 21.5, 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 Feb CGPOWER was trading at 583.00. The strike last trading price was 21.5, 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 14 Feb CGPOWER was trading at 552.35. The strike last trading price was 21.5, which was -43.95 lower than the previous day. The implied volatity was 44.63, 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 65.45, 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 65.45, 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 65.45, 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 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.45
Theta: -0.65
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 599.10 | 16 | 1.55 | 44.72 | 109 | 0 | 194 |
| 12 Mar | 608.40 | 14.55 | -0.35 | 45.54 | 264 | 21 | 194 |
| 11 Mar | 608.15 | 14.75 | -5.7 | 50.60 | 317 | 38 | 176 |
| 10 Mar | 596.80 | 22.3 | 11.95 | 49.36 | 224 | 21 | 137 |
| 7 Mar | 630.05 | 10.1 | -0.75 | 46.73 | 42 | 10 | 116 |
| 6 Mar | 628.10 | 10.95 | -4.35 | 45.45 | 155 | -13 | 106 |
| 5 Mar | 612.90 | 16.05 | -4.35 | 45.99 | 156 | 48 | 119 |
| 4 Mar | 603.30 | 20 | -9.95 | 46.85 | 113 | 4 | 70 |
| 3 Mar | 586.70 | 30.45 | -7.4 | 49.92 | 123 | 6 | 67 |
| 28 Feb | 572.60 | 37.7 | 6.65 | 47.80 | 98 | 32 | 61 |
| 27 Feb | 580.35 | 30.85 | 8.85 | 43.78 | 70 | 24 | 29 |
| 26 Feb | 598.50 | 22 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 598.50 | 22 | 0 | 0.00 | 0 | 5 | 0 |
| 24 Feb | 602.50 | 22 | -6.3 | 42.36 | 10 | 4 | 4 |
| 21 Feb | 589.95 | 28.3 | 0 | 0.48 | 0 | 0 | 0 |
| 20 Feb | 595.80 | 28.3 | 0 | 1.71 | 0 | 0 | 0 |
| 19 Feb | 584.20 | 28.3 | 0 | 0.50 | 0 | 0 | 0 |
| 18 Feb | 578.75 | 28.3 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 583.00 | 28.3 | 0 | 0.33 | 0 | 0 | 0 |
| 14 Feb | 552.35 | 28.3 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 614.65 | 28.3 | 0 | 4.17 | 0 | 0 | 0 |
| 3 Feb | 585.50 | 28.3 | 0 | 0.65 | 0 | 0 | 0 |
| 1 Feb | 612.00 | 28.3 | 0 | 3.51 | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 590 expiring on 27MAR2025
Delta for 590 PE is -0.41
Historical price for 590 PE is as follows
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 16, which was 1.55 higher than the previous day. The implied volatity was 44.72, the open interest changed by 0 which decreased total open position to 194
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 14.55, which was -0.35 lower than the previous day. The implied volatity was 45.54, the open interest changed by 21 which increased total open position to 194
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 14.75, which was -5.7 lower than the previous day. The implied volatity was 50.60, the open interest changed by 38 which increased total open position to 176
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 22.3, which was 11.95 higher than the previous day. The implied volatity was 49.36, the open interest changed by 21 which increased total open position to 137
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 10.1, which was -0.75 lower than the previous day. The implied volatity was 46.73, the open interest changed by 10 which increased total open position to 116
On 6 Mar CGPOWER was trading at 628.10. The strike last trading price was 10.95, which was -4.35 lower than the previous day. The implied volatity was 45.45, the open interest changed by -13 which decreased total open position to 106
On 5 Mar CGPOWER was trading at 612.90. The strike last trading price was 16.05, which was -4.35 lower than the previous day. The implied volatity was 45.99, the open interest changed by 48 which increased total open position to 119
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 20, which was -9.95 lower than the previous day. The implied volatity was 46.85, the open interest changed by 4 which increased total open position to 70
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 30.45, which was -7.4 lower than the previous day. The implied volatity was 49.92, the open interest changed by 6 which increased total open position to 67
On 28 Feb CGPOWER was trading at 572.60. The strike last trading price was 37.7, which was 6.65 higher than the previous day. The implied volatity was 47.80, the open interest changed by 32 which increased total open position to 61
On 27 Feb CGPOWER was trading at 580.35. The strike last trading price was 30.85, which was 8.85 higher than the previous day. The implied volatity was 43.78, the open interest changed by 24 which increased total open position to 29
On 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 22, 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 25 Feb CGPOWER was trading at 598.50. The strike last trading price was 22, 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 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 22, which was -6.3 lower than the previous day. The implied volatity was 42.36, the open interest changed by 4 which increased total open position to 4
On 21 Feb CGPOWER was trading at 589.95. The strike last trading price was 28.3, which was 0 lower than the previous day. The implied volatity was 0.48, 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 28.3, which was 0 lower than the previous day. The implied volatity was 1.71, 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 28.3, which was 0 lower than the previous day. The implied volatity was 0.50, 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 28.3, 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 28.3, which was 0 lower than the previous day. The implied volatity was 0.33, 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 28.3, 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 28.3, which was 0 lower than the previous day. The implied volatity was 4.17, 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 28.3, which was 0 lower than the previous day. The implied volatity was 0.65, 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 28.3, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
