CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
13 Mar 2025 04:13 PM IST
| CGPOWER 27MAR2025 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.43
Theta: -0.61
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 599.10 | 9.25 | -6.6 | 36.53 | 640 | 55 | 577 | |||
| 12 Mar | 608.40 | 15.7 | -2.75 | 43.74 | 1,711 | 64 | 521 | |||
| 11 Mar | 608.15 | 18.95 | 4.2 | 41.40 | 750 | 34 | 462 | |||
| 10 Mar | 596.80 | 13.7 | -16.85 | 45.80 | 1,025 | 132 | 428 | |||
| 7 Mar | 630.05 | 30.7 | -0.7 | 39.19 | 168 | 6 | 296 | |||
| 6 Mar | 628.10 | 30.95 | 7.1 | 42.58 | 625 | -48 | 289 | |||
| 5 Mar | 612.90 | 24.1 | 3.9 | 43.42 | 661 | 74 | 339 | |||
| 4 Mar | 603.30 | 20.7 | 6 | 43.20 | 317 | 56 | 265 | |||
| 3 Mar | 586.70 | 14.75 | 2.65 | 44.79 | 267 | 26 | 205 | |||
| 28 Feb | 572.60 | 11.9 | -2.1 | 44.68 | 240 | 4 | 179 | |||
| 27 Feb | 580.35 | 14.4 | -6.75 | 43.25 | 163 | 21 | 175 | |||
| 26 Feb | 598.50 | 20.55 | -2.35 | 40.69 | 264 | 80 | 154 | |||
| 25 Feb | 598.50 | 20.55 | -2.35 | 40.69 | 264 | 80 | 154 | |||
| 24 Feb | 602.50 | 23.1 | 6.75 | 41.92 | 95 | 45 | 73 | |||
|
|
||||||||||
| 21 Feb | 589.95 | 16.35 | -0.35 | 38.15 | 18 | 7 | 28 | |||
| 20 Feb | 595.80 | 16.7 | 0 | 0.00 | 0 | 21 | 0 | |||
| 19 Feb | 584.20 | 16.7 | -132.6 | 37.48 | 31 | 21 | 21 | |||
| 6 Feb | 614.65 | 149.3 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 585.50 | 149.3 | 0 | 3.17 | 0 | 0 | 0 | |||
| 1 Feb | 612.00 | 149.3 | 0 | 0.15 | 0 | 0 | 0 | |||
| 31 Jan | 634.85 | 149.3 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 620.60 | 149.3 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 625.75 | 149.3 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 595.45 | 149.3 | 0 | 1.89 | 0 | 0 | 0 | |||
| 24 Jan | 620.55 | 149.3 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 627.90 | 149.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 637.25 | 149.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 658.05 | 149.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 684.00 | 149.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 649.15 | 149.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 627.00 | 149.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 610.30 | 149.3 | 149.30 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 694.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 718.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Jan | 714.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Cg Power And Ind Sol Ltd - strike price 620 expiring on 27MAR2025
Delta for 620 CE is 0.34
Historical price for 620 CE is as follows
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 9.25, which was -6.6 lower than the previous day. The implied volatity was 36.53, the open interest changed by 55 which increased total open position to 577
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 15.7, which was -2.75 lower than the previous day. The implied volatity was 43.74, the open interest changed by 64 which increased total open position to 521
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 18.95, which was 4.2 higher than the previous day. The implied volatity was 41.40, the open interest changed by 34 which increased total open position to 462
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 13.7, which was -16.85 lower than the previous day. The implied volatity was 45.80, the open interest changed by 132 which increased total open position to 428
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 30.7, which was -0.7 lower than the previous day. The implied volatity was 39.19, the open interest changed by 6 which increased total open position to 296
On 6 Mar CGPOWER was trading at 628.10. The strike last trading price was 30.95, which was 7.1 higher than the previous day. The implied volatity was 42.58, the open interest changed by -48 which decreased total open position to 289
On 5 Mar CGPOWER was trading at 612.90. The strike last trading price was 24.1, which was 3.9 higher than the previous day. The implied volatity was 43.42, the open interest changed by 74 which increased total open position to 339
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 20.7, which was 6 higher than the previous day. The implied volatity was 43.20, the open interest changed by 56 which increased total open position to 265
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 14.75, which was 2.65 higher than the previous day. The implied volatity was 44.79, the open interest changed by 26 which increased total open position to 205
On 28 Feb CGPOWER was trading at 572.60. The strike last trading price was 11.9, which was -2.1 lower than the previous day. The implied volatity was 44.68, the open interest changed by 4 which increased total open position to 179
On 27 Feb CGPOWER was trading at 580.35. The strike last trading price was 14.4, which was -6.75 lower than the previous day. The implied volatity was 43.25, the open interest changed by 21 which increased total open position to 175
On 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 20.55, which was -2.35 lower than the previous day. The implied volatity was 40.69, the open interest changed by 80 which increased total open position to 154
On 25 Feb CGPOWER was trading at 598.50. The strike last trading price was 20.55, which was -2.35 lower than the previous day. The implied volatity was 40.69, the open interest changed by 80 which increased total open position to 154
On 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 23.1, which was 6.75 higher than the previous day. The implied volatity was 41.92, the open interest changed by 45 which increased total open position to 73
On 21 Feb CGPOWER was trading at 589.95. The strike last trading price was 16.35, which was -0.35 lower than the previous day. The implied volatity was 38.15, the open interest changed by 7 which increased total open position to 28
On 20 Feb CGPOWER was trading at 595.80. The strike last trading price was 16.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0
On 19 Feb CGPOWER was trading at 584.20. The strike last trading price was 16.7, which was -132.6 lower than the previous day. The implied volatity was 37.48, the open interest changed by 21 which increased total open position to 21
On 6 Feb CGPOWER was trading at 614.65. The strike last trading price was 149.3, 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 3 Feb CGPOWER was trading at 585.50. The strike last trading price was 149.3, which was 0 lower than the previous day. The implied volatity was 3.17, 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 149.3, which was 0 lower than the previous day. The implied volatity was 0.15, 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 149.3, 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 30 Jan CGPOWER was trading at 620.60. The strike last trading price was 149.3, 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 29 Jan CGPOWER was trading at 625.75. The strike last trading price was 149.3, 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 27 Jan CGPOWER was trading at 595.45. The strike last trading price was 149.3, which was 0 lower than the previous day. The implied volatity was 1.89, 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 149.3, 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 23 Jan CGPOWER was trading at 627.90. The strike last trading price was 149.3, 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 149.3, 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 149.3, 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 20 Jan CGPOWER was trading at 684.00. The strike last trading price was 149.3, 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 149.3, 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 149.3, 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 149.3, which was 149.30 higher 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 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 8 Jan CGPOWER was trading at 694.60. 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 7 Jan CGPOWER was trading at 718.00. The strike last trading price was 0, which was 0.00 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 6 Jan CGPOWER was trading at 714.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| CGPOWER 27MAR2025 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.44
Theta: -0.61
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 599.10 | 32.8 | 5.45 | 45.39 | 59 | 1 | 214 |
| 12 Mar | 608.40 | 27.85 | -0.25 | 41.85 | 24 | -2 | 213 |
| 11 Mar | 608.15 | 28.05 | -6.7 | 49.84 | 236 | 30 | 221 |
| 10 Mar | 596.80 | 39 | 18.65 | 48.25 | 880 | 41 | 192 |
| 7 Mar | 630.05 | 20 | -0.6 | 45.61 | 180 | 6 | 151 |
| 6 Mar | 628.10 | 21 | -7.05 | 43.62 | 467 | 110 | 146 |
| 5 Mar | 612.90 | 28.05 | -12.15 | 43.13 | 59 | 29 | 36 |
| 4 Mar | 603.30 | 40.2 | -4.85 | 55.24 | 5 | 2 | 6 |
| 3 Mar | 586.70 | 45.05 | -1.5 | 43.64 | 3 | 1 | 3 |
| 28 Feb | 572.60 | 46.55 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 580.35 | 46.55 | 7.05 | 38.37 | 1 | 0 | 2 |
| 26 Feb | 598.50 | 39.5 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 598.50 | 39.5 | 0 | 0.00 | 0 | 2 | 0 |
| 24 Feb | 602.50 | 39.5 | 25.15 | 45.30 | 2 | 0 | 0 |
| 21 Feb | 589.95 | 14.35 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 595.80 | 14.35 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 584.20 | 14.35 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 614.65 | 14.35 | 0 | 0.50 | 0 | 0 | 0 |
| 3 Feb | 585.50 | 14.35 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 612.00 | 14.35 | 0 | - | 0 | 0 | 0 |
| 31 Jan | 634.85 | 14.35 | 0 | 3.23 | 0 | 0 | 0 |
| 30 Jan | 620.60 | 0 | 0 | 1.18 | 0 | 0 | 0 |
| 29 Jan | 625.75 | 0 | 0 | 2.12 | 0 | 0 | 0 |
| 27 Jan | 595.45 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 620.55 | 0 | 0 | 1.29 | 0 | 0 | 0 |
| 23 Jan | 627.90 | 0 | 0.00 | 1.96 | 0 | 0 | 0 |
| 22 Jan | 637.25 | 0 | 0.00 | 2.70 | 0 | 0 | 0 |
| 21 Jan | 658.05 | 0 | 0.00 | 4.86 | 0 | 0 | 0 |
| 20 Jan | 684.00 | 0 | 0.00 | 7.38 | 0 | 0 | 0 |
| 17 Jan | 649.15 | 0 | 0.00 | 4.09 | 0 | 0 | 0 |
| 16 Jan | 627.00 | 0 | 0.00 | 2.36 | 0 | 0 | 0 |
| 15 Jan | 610.30 | 0 | 0.00 | 0.33 | 0 | 0 | 0 |
| 14 Jan | 640.15 | 0 | 0.00 | 2.43 | 0 | 0 | 0 |
| 13 Jan | 615.10 | 0 | 0.00 | 0.23 | 0 | 0 | 0 |
| 10 Jan | 650.20 | 0 | 0.00 | 4.04 | 0 | 0 | 0 |
| 9 Jan | 678.15 | 0 | 0.00 | 6.71 | 0 | 0 | 0 |
| 8 Jan | 694.60 | 0 | 0.00 | 7.93 | 0 | 0 | 0 |
| 7 Jan | 718.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Jan | 714.30 | 0 | 0.00 | 0 | 0 | 0 | |
For Cg Power And Ind Sol Ltd - strike price 620 expiring on 27MAR2025
Delta for 620 PE is -0.63
Historical price for 620 PE is as follows
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 32.8, which was 5.45 higher than the previous day. The implied volatity was 45.39, the open interest changed by 1 which increased total open position to 214
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 27.85, which was -0.25 lower than the previous day. The implied volatity was 41.85, the open interest changed by -2 which decreased total open position to 213
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 28.05, which was -6.7 lower than the previous day. The implied volatity was 49.84, the open interest changed by 30 which increased total open position to 221
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 39, which was 18.65 higher than the previous day. The implied volatity was 48.25, the open interest changed by 41 which increased total open position to 192
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 20, which was -0.6 lower than the previous day. The implied volatity was 45.61, the open interest changed by 6 which increased total open position to 151
On 6 Mar CGPOWER was trading at 628.10. The strike last trading price was 21, which was -7.05 lower than the previous day. The implied volatity was 43.62, the open interest changed by 110 which increased total open position to 146
On 5 Mar CGPOWER was trading at 612.90. The strike last trading price was 28.05, which was -12.15 lower than the previous day. The implied volatity was 43.13, the open interest changed by 29 which increased total open position to 36
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 40.2, which was -4.85 lower than the previous day. The implied volatity was 55.24, the open interest changed by 2 which increased total open position to 6
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 45.05, which was -1.5 lower than the previous day. The implied volatity was 43.64, the open interest changed by 1 which increased total open position to 3
On 28 Feb CGPOWER was trading at 572.60. The strike last trading price was 46.55, 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 27 Feb CGPOWER was trading at 580.35. The strike last trading price was 46.55, which was 7.05 higher than the previous day. The implied volatity was 38.37, the open interest changed by 0 which decreased total open position to 2
On 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 39.5, 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 25 Feb CGPOWER was trading at 598.50. The strike last trading price was 39.5, 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 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 39.5, which was 25.15 higher than the previous day. The implied volatity was 45.30, 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 14.35, 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 20 Feb CGPOWER was trading at 595.80. The strike last trading price was 14.35, 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 19 Feb CGPOWER was trading at 584.20. The strike last trading price was 14.35, 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 6 Feb CGPOWER was trading at 614.65. The strike last trading price was 14.35, 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 3 Feb CGPOWER was trading at 585.50. The strike last trading price was 14.35, 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 1 Feb CGPOWER was trading at 612.00. The strike last trading price was 14.35, 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 31 Jan CGPOWER was trading at 634.85. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 3.23, 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 0, which was 0 lower than the previous day. The implied volatity was 1.18, 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 0, 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 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 1.29, 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 1.96, 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 2.70, 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 4.86, the open interest changed by 0 which decreased total open position to 0
On 20 Jan CGPOWER was trading at 684.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.38, 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 4.09, 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 2.36, 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 0.33, 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 2.43, 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 0.23, 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 4.04, 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 0.00 lower than the previous day. The implied volatity was 6.71, the open interest changed by 0 which decreased total open position to 0
On 8 Jan CGPOWER was trading at 694.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.93, the open interest changed by 0 which decreased total open position to 0
On 7 Jan CGPOWER was trading at 718.00. The strike last trading price was 0, which was 0.00 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 6 Jan CGPOWER was trading at 714.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
