CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
09 Apr 2025 04:13 PM IST
| CGPOWER 24APR2025 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.24
Theta: -0.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 551.00 | 3.95 | 0.1 | 54.46 | 53 | -9 | 217 | |||
| 8 Apr | 551.75 | 3.85 | -1.5 | 52.39 | 155 | 6 | 225 | |||
| 7 Apr | 540.50 | 5.35 | -1.45 | 62.94 | 282 | -14 | 220 | |||
| 4 Apr | 575.20 | 7.2 | -11.65 | 41.22 | 454 | 60 | 236 | |||
| 3 Apr | 615.95 | 19.4 | -4.7 | 40.95 | 255 | 53 | 176 | |||
| 2 Apr | 623.60 | 23.75 | 3.05 | 41.13 | 342 | -8 | 122 | |||
| 1 Apr | 615.00 | 20.45 | -13.5 | 42.75 | 331 | 93 | 130 | |||
| 28 Mar | 638.50 | 33.4 | -2.4 | 40.62 | 69 | 13 | 37 | |||
|
|
||||||||||
| 27 Mar | 637.15 | 33.1 | -3.85 | 45.78 | 56 | 8 | 24 | |||
| 26 Mar | 635.80 | 36.35 | 4.05 | 44.75 | 31 | 5 | 14 | |||
| 25 Mar | 626.90 | 31.85 | 1.85 | 44.11 | 11 | 8 | 9 | |||
| 24 Mar | 632.90 | 30 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 641.25 | 30 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 654.60 | 30 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 663.30 | 30 | 0 | 0.00 | 0 | 1 | 0 | |||
| 18 Mar | 635.15 | 30 | 3.05 | 29.07 | 1 | 0 | 0 | |||
| 17 Mar | 610.10 | 26.95 | 0 | 1.54 | 0 | 0 | 0 | |||
| 13 Mar | 599.10 | 26.95 | 0 | 3.64 | 0 | 0 | 0 | |||
| 12 Mar | 608.40 | 26.95 | 0 | 2.57 | 0 | 0 | 0 | |||
| 11 Mar | 608.15 | 26.95 | 0 | 1.68 | 0 | 0 | 0 | |||
| 10 Mar | 596.80 | 26.95 | 0 | 3.83 | 0 | 0 | 0 | |||
| 7 Mar | 630.05 | 26.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 603.30 | 26.95 | 0 | 2.21 | 0 | 0 | 0 | |||
| 3 Mar | 586.70 | 26.95 | 0 | 4.16 | 0 | 0 | 0 | |||
For Cg Power And Ind Sol Ltd - strike price 630 expiring on 24APR2025
Delta for 630 CE is 0.13
Historical price for 630 CE is as follows
On 9 Apr CGPOWER was trading at 551.00. The strike last trading price was 3.95, which was 0.1 higher than the previous day. The implied volatity was 54.46, the open interest changed by -9 which decreased total open position to 217
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 3.85, which was -1.5 lower than the previous day. The implied volatity was 52.39, the open interest changed by 6 which increased total open position to 225
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 5.35, which was -1.45 lower than the previous day. The implied volatity was 62.94, the open interest changed by -14 which decreased total open position to 220
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 7.2, which was -11.65 lower than the previous day. The implied volatity was 41.22, the open interest changed by 60 which increased total open position to 236
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 19.4, which was -4.7 lower than the previous day. The implied volatity was 40.95, the open interest changed by 53 which increased total open position to 176
On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 23.75, which was 3.05 higher than the previous day. The implied volatity was 41.13, the open interest changed by -8 which decreased total open position to 122
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 20.45, which was -13.5 lower than the previous day. The implied volatity was 42.75, the open interest changed by 93 which increased total open position to 130
On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 33.4, which was -2.4 lower than the previous day. The implied volatity was 40.62, the open interest changed by 13 which increased total open position to 37
On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 33.1, which was -3.85 lower than the previous day. The implied volatity was 45.78, the open interest changed by 8 which increased total open position to 24
On 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 36.35, which was 4.05 higher than the previous day. The implied volatity was 44.75, the open interest changed by 5 which increased total open position to 14
On 25 Mar CGPOWER was trading at 626.90. The strike last trading price was 31.85, which was 1.85 higher than the previous day. The implied volatity was 44.11, the open interest changed by 8 which increased total open position to 9
On 24 Mar CGPOWER was trading at 632.90. The strike last trading price was 30, 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 21 Mar CGPOWER was trading at 641.25. The strike last trading price was 30, 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 20 Mar CGPOWER was trading at 654.60. The strike last trading price was 30, 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 19 Mar CGPOWER was trading at 663.30. The strike last trading price was 30, 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 18 Mar CGPOWER was trading at 635.15. The strike last trading price was 30, which was 3.05 higher than the previous day. The implied volatity was 29.07, 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 26.95, which was 0 lower than the previous day. The implied volatity was 1.54, 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 26.95, which was 0 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 26.95, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 26.95, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 26.95, which was 0 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 26.95, 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 26.95, which was 0 lower than the previous day. The implied volatity was 2.21, 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 26.95, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
| CGPOWER 24APR2025 630 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.26
Theta: -0.34
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 551.00 | 80 | -1 | 57.00 | 15 | -6 | 67 |
| 8 Apr | 551.75 | 81 | -13.35 | 58.60 | 3 | -1 | 73 |
| 7 Apr | 540.50 | 94.35 | 32.65 | 68.31 | 2 | 0 | 75 |
| 4 Apr | 575.20 | 61.7 | 31.35 | 60.67 | 67 | -25 | 76 |
| 3 Apr | 615.95 | 30.35 | 3.1 | 41.57 | 12 | 1 | 100 |
| 2 Apr | 623.60 | 27 | -6.45 | 41.76 | 94 | 17 | 98 |
| 1 Apr | 615.00 | 33.15 | 8.6 | 42.02 | 139 | 8 | 77 |
| 28 Mar | 638.50 | 23.9 | -3.1 | 42.24 | 240 | 47 | 69 |
| 27 Mar | 637.15 | 27 | 1.85 | 41.02 | 56 | 6 | 22 |
| 26 Mar | 635.80 | 26 | -5.5 | 42.80 | 16 | 13 | 15 |
| 25 Mar | 626.90 | 31.5 | -38.2 | 44.54 | 2 | 0 | 0 |
| 24 Mar | 632.90 | 69.7 | 0 | 1.51 | 0 | 0 | 0 |
| 21 Mar | 641.25 | 69.7 | 0 | 2.80 | 0 | 0 | 0 |
| 20 Mar | 654.60 | 69.7 | 0 | 4.35 | 0 | 0 | 0 |
| 19 Mar | 663.30 | 69.7 | 0 | 4.92 | 0 | 0 | 0 |
| 18 Mar | 635.15 | 69.7 | 0 | 1.94 | 0 | 0 | 0 |
| 17 Mar | 610.10 | 69.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 599.10 | 69.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 608.40 | 69.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 608.15 | 69.7 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 596.80 | 69.7 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 630.05 | 69.7 | 0 | 1.26 | 0 | 0 | 0 |
| 4 Mar | 603.30 | 69.7 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 586.70 | 69.7 | 0 | - | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 630 expiring on 24APR2025
Delta for 630 PE is -0.85
Historical price for 630 PE is as follows
On 9 Apr CGPOWER was trading at 551.00. The strike last trading price was 80, which was -1 lower than the previous day. The implied volatity was 57.00, the open interest changed by -6 which decreased total open position to 67
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 81, which was -13.35 lower than the previous day. The implied volatity was 58.60, the open interest changed by -1 which decreased total open position to 73
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 94.35, which was 32.65 higher than the previous day. The implied volatity was 68.31, the open interest changed by 0 which decreased total open position to 75
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 61.7, which was 31.35 higher than the previous day. The implied volatity was 60.67, the open interest changed by -25 which decreased total open position to 76
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 30.35, which was 3.1 higher than the previous day. The implied volatity was 41.57, the open interest changed by 1 which increased total open position to 100
On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 27, which was -6.45 lower than the previous day. The implied volatity was 41.76, the open interest changed by 17 which increased total open position to 98
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 33.15, which was 8.6 higher than the previous day. The implied volatity was 42.02, the open interest changed by 8 which increased total open position to 77
On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 23.9, which was -3.1 lower than the previous day. The implied volatity was 42.24, the open interest changed by 47 which increased total open position to 69
On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 27, which was 1.85 higher than the previous day. The implied volatity was 41.02, the open interest changed by 6 which increased total open position to 22
On 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 26, which was -5.5 lower than the previous day. The implied volatity was 42.80, the open interest changed by 13 which increased total open position to 15
On 25 Mar CGPOWER was trading at 626.90. The strike last trading price was 31.5, which was -38.2 lower than the previous day. The implied volatity was 44.54, 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 69.7, which was 0 lower than the previous day. The implied volatity was 1.51, 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 69.7, which was 0 lower than the previous day. The implied volatity was 2.80, 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 69.7, 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
On 19 Mar CGPOWER was trading at 663.30. The strike last trading price was 69.7, which was 0 lower than the previous day. The implied volatity was 4.92, 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 69.7, which was 0 lower than the previous day. The implied volatity was 1.94, 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 69.7, 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 69.7, 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 Mar CGPOWER was trading at 608.40. The strike last trading price was 69.7, 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 Mar CGPOWER was trading at 608.15. The strike last trading price was 69.7, 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 Mar CGPOWER was trading at 596.80. The strike last trading price was 69.7, 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 Mar CGPOWER was trading at 630.05. The strike last trading price was 69.7, 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
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 69.7, 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 69.7, 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
