`
Related Pages for CGPOWER
[--[65.84.65.76]--]
CGPOWER
Cg Power And Ind Sol Ltd
540.5 -34.70 (-6.03%)

Back to Option Chain

Historical option data for CGPOWER

07 Apr 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
CGPOWER 24APR2025 640 CE
Delta: 0.13
Vega: 0.24
Theta: -0.48
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Apr 540.50 4.5 -0.8 63.92 546 -39 417
4 Apr 575.20 5.4 -9.85 41.21 394 44 457
3 Apr 615.95 15.4 -4.3 40.58 204 27 408
2 Apr 623.60 20 3.1 42.01 316 -4 381
1 Apr 615.00 16.95 -11.5 43.09 1,076 132 384
28 Mar 638.50 27.7 -3 39.66 545 26 252
27 Mar 637.15 26.85 -4.25 43.41 419 130 225
26 Mar 635.80 32.15 4.2 45.75 436 -1 94
25 Mar 626.90 27.75 -2.05 44.67 242 48 92
24 Mar 632.90 30.2 -3 41.66 60 36 43
21 Mar 641.25 33.5 -13.85 37.82 17 7 8
20 Mar 654.60 47.35 0 0.00 0 1 0
19 Mar 663.30 47.35 -4.85 40.39 1 0 0
18 Mar 635.15 52.2 0 - 0 0 0
17 Mar 610.10 52.2 0 3.01 0 0 0
13 Mar 599.10 52.2 0 4.60 0 0 0
12 Mar 608.40 52.2 0 3.64 0 0 0
11 Mar 608.15 52.2 0 2.82 0 0 0
10 Mar 596.80 52.2 0 4.97 0 0 0
7 Mar 630.05 52.2 0 0.12 0 0 0
4 Mar 603.30 52.2 0 3.31 0 0 0
27 Feb 580.35 52.2 0 5.75 0 0 0
26 Feb 598.50 52.2 0 3.80 0 0 0
25 Feb 598.50 52.2 0 3.80 0 0 0
24 Feb 602.50 52.2 0 5.98 0 0 0
21 Feb 589.95 52.2 0 4.55 0 0 0
20 Feb 595.80 52.2 0 5.06 0 0 0
18 Feb 578.75 52.2 0 5.27 0 0 0
17 Feb 583.00 52.2 0 5.09 0 0 0
14 Feb 552.35 52.2 0 7.69 0 0 0
13 Feb 579.50 52.2 0 4.85 0 0 0
12 Feb 576.75 52.2 0 5.47 0 0 0
11 Feb 588.00 52.2 0 4.03 0 0 0
10 Feb 592.00 52.2 0 0.00 0 0 0
7 Feb 617.45 52.2 0 1.10 0 0 0
6 Feb 614.65 0 0 1.22 0 0 0
5 Feb 629.60 0 0 - 0 0 0
4 Feb 603.85 0 0 2.22 0 0 0
3 Feb 585.50 0 0 4.03 0 0 0
1 Feb 612.00 0 0 1.58 0 0 0

For Cg Power And Ind Sol Ltd - strike price 640 expiring on 24APR2025

Delta for 640 CE is 0.13

Historical price for 640 CE is as follows

On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 4.5, which was -0.8 lower than the previous day. The implied volatity was 63.92, the open interest changed by -39 which decreased total open position to 417


On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 5.4, which was -9.85 lower than the previous day. The implied volatity was 41.21, the open interest changed by 44 which increased total open position to 457


On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 15.4, which was -4.3 lower than the previous day. The implied volatity was 40.58, the open interest changed by 27 which increased total open position to 408


On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 20, which was 3.1 higher than the previous day. The implied volatity was 42.01, the open interest changed by -4 which decreased total open position to 381


On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 16.95, which was -11.5 lower than the previous day. The implied volatity was 43.09, the open interest changed by 132 which increased total open position to 384


On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 27.7, which was -3 lower than the previous day. The implied volatity was 39.66, the open interest changed by 26 which increased total open position to 252


On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 26.85, which was -4.25 lower than the previous day. The implied volatity was 43.41, the open interest changed by 130 which increased total open position to 225


On 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 32.15, which was 4.2 higher than the previous day. The implied volatity was 45.75, the open interest changed by -1 which decreased total open position to 94


On 25 Mar CGPOWER was trading at 626.90. The strike last trading price was 27.75, which was -2.05 lower than the previous day. The implied volatity was 44.67, the open interest changed by 48 which increased total open position to 92


On 24 Mar CGPOWER was trading at 632.90. The strike last trading price was 30.2, which was -3 lower than the previous day. The implied volatity was 41.66, the open interest changed by 36 which increased total open position to 43


On 21 Mar CGPOWER was trading at 641.25. The strike last trading price was 33.5, which was -13.85 lower than the previous day. The implied volatity was 37.82, the open interest changed by 7 which increased total open position to 8


On 20 Mar CGPOWER was trading at 654.60. The strike last trading price was 47.35, 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 19 Mar CGPOWER was trading at 663.30. The strike last trading price was 47.35, which was -4.85 lower than the previous day. The implied volatity was 40.39, 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 52.2, 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 52.2, which was 0 lower than the previous day. The implied volatity was 3.01, 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 52.2, 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 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 52.2, 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 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 52.2, which was 0 lower than the previous day. The implied volatity was 2.82, 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 52.2, which was 0 lower than the previous day. The implied volatity was 4.97, 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 52.2, which was 0 lower than the previous day. The implied volatity was 0.12, 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 52.2, which was 0 lower than the previous day. The implied volatity was 3.31, 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 52.2, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0


On 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 52.2, which was 0 lower than the previous day. The implied volatity was 3.80, 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 52.2, which was 0 lower than the previous day. The implied volatity was 3.80, the open interest changed by 0 which decreased total open position to 0


On 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 52.2, which was 0 lower than the previous day. The implied volatity was 5.98, 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 52.2, which was 0 lower than the previous day. The implied volatity was 4.55, 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 52.2, which was 0 lower than the previous day. The implied volatity was 5.06, 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 52.2, which was 0 lower than the previous day. The implied volatity was 5.27, 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 52.2, which was 0 lower than the previous day. The implied volatity was 5.09, 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 52.2, 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 13 Feb CGPOWER was trading at 579.50. The strike last trading price was 52.2, which was 0 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0


On 12 Feb CGPOWER was trading at 576.75. The strike last trading price was 52.2, which was 0 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0


On 11 Feb CGPOWER was trading at 588.00. The strike last trading price was 52.2, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0


On 10 Feb CGPOWER was trading at 592.00. The strike last trading price was 52.2, 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 7 Feb CGPOWER was trading at 617.45. The strike last trading price was 52.2, which was 0 lower than the previous day. The implied volatity was 1.10, 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 0, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0


On 5 Feb CGPOWER was trading at 629.60. 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 4 Feb CGPOWER was trading at 603.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.22, 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 0, which was 0 lower than the previous day. The implied volatity was 4.03, 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 0, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0


CGPOWER 24APR2025 640 PE
Delta: -0.89
Vega: 0.22
Theta: -0.23
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Apr 540.50 100.95 33.3 59.71 24 -16 82
4 Apr 575.20 67.5 32.1 57.14 58 -30 98
3 Apr 615.95 35.55 2.95 39.91 44 -17 129
2 Apr 623.60 32.85 -6.7 42.09 94 -19 147
1 Apr 615.00 39.7 11.2 42.53 725 76 166
28 Mar 638.50 29.25 -3.3 42.95 232 23 90
27 Mar 637.15 35.15 5.3 45.12 77 6 67
26 Mar 635.80 30 -5.2 41.41 146 23 61
25 Mar 626.90 36.3 6.1 43.67 68 30 38
24 Mar 632.90 30.2 1.85 40.31 16 7 9
21 Mar 641.25 28.5 -32.45 41.62 4 2 2
20 Mar 654.60 60.95 0 3.22 0 0 0
19 Mar 663.30 60.95 0 3.87 0 0 0
18 Mar 635.15 60.95 0 0.73 0 0 0
17 Mar 610.10 60.95 0 - 0 0 0
13 Mar 599.10 60.95 0 - 0 0 0
12 Mar 608.40 60.95 0 - 0 0 0
11 Mar 608.15 60.95 0 - 0 0 0
10 Mar 596.80 60.95 0 - 0 0 0
7 Mar 630.05 60.95 0 - 0 0 0
4 Mar 603.30 60.95 0 - 0 0 0
27 Feb 580.35 0 0 - 0 0 0
26 Feb 598.50 0 0 - 0 0 0
25 Feb 598.50 0 0 - 0 0 0
24 Feb 602.50 0 0 - 0 0 0
21 Feb 589.95 0 0 - 0 0 0
20 Feb 595.80 0 0 - 0 0 0
18 Feb 578.75 0 0 - 0 0 0
17 Feb 583.00 0 0 - 0 0 0
14 Feb 552.35 0 0 - 0 0 0
13 Feb 579.50 0 0 - 0 0 0
12 Feb 576.75 0 0 - 0 0 0
11 Feb 588.00 0 0 - 0 0 0
10 Feb 592.00 0 0 - 0 0 0
7 Feb 617.45 0 0 - 0 0 0
6 Feb 614.65 0 0 - 0 0 0
5 Feb 629.60 0 0 0.39 0 0 0
4 Feb 603.85 0 0 - 0 0 0
3 Feb 585.50 0 0 - 0 0 0
1 Feb 612.00 0 0 - 0 0 0

For Cg Power And Ind Sol Ltd - strike price 640 expiring on 24APR2025

Delta for 640 PE is -0.89

Historical price for 640 PE is as follows

On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 100.95, which was 33.3 higher than the previous day. The implied volatity was 59.71, the open interest changed by -16 which decreased total open position to 82


On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 67.5, which was 32.1 higher than the previous day. The implied volatity was 57.14, the open interest changed by -30 which decreased total open position to 98


On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 35.55, which was 2.95 higher than the previous day. The implied volatity was 39.91, the open interest changed by -17 which decreased total open position to 129


On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 32.85, which was -6.7 lower than the previous day. The implied volatity was 42.09, the open interest changed by -19 which decreased total open position to 147


On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 39.7, which was 11.2 higher than the previous day. The implied volatity was 42.53, the open interest changed by 76 which increased total open position to 166


On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 29.25, which was -3.3 lower than the previous day. The implied volatity was 42.95, the open interest changed by 23 which increased total open position to 90


On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 35.15, which was 5.3 higher than the previous day. The implied volatity was 45.12, the open interest changed by 6 which increased total open position to 67


On 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 30, which was -5.2 lower than the previous day. The implied volatity was 41.41, the open interest changed by 23 which increased total open position to 61


On 25 Mar CGPOWER was trading at 626.90. The strike last trading price was 36.3, which was 6.1 higher than the previous day. The implied volatity was 43.67, the open interest changed by 30 which increased total open position to 38


On 24 Mar CGPOWER was trading at 632.90. The strike last trading price was 30.2, which was 1.85 higher than the previous day. The implied volatity was 40.31, the open interest changed by 7 which increased total open position to 9


On 21 Mar CGPOWER was trading at 641.25. The strike last trading price was 28.5, which was -32.45 lower than the previous day. The implied volatity was 41.62, the open interest changed by 2 which increased total open position to 2


On 20 Mar CGPOWER was trading at 654.60. The strike last trading price was 60.95, which was 0 lower than the previous day. The implied volatity was 3.22, 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 60.95, which was 0 lower than the previous day. The implied volatity was 3.87, 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 60.95, which was 0 lower than the previous day. The implied volatity was 0.73, 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 60.95, 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 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 60.95, 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 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 60.95, 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 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 60.95, 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 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 60.95, 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 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 60.95, 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 60.95, 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 27 Feb CGPOWER was trading at 580.35. 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 26 Feb CGPOWER was trading at 598.50. 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 25 Feb CGPOWER was trading at 598.50. 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 Feb CGPOWER was trading at 602.50. 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 21 Feb CGPOWER was trading at 589.95. 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 20 Feb CGPOWER was trading at 595.80. 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 18 Feb CGPOWER was trading at 578.75. 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 17 Feb CGPOWER was trading at 583.00. 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 14 Feb CGPOWER was trading at 552.35. 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 13 Feb CGPOWER was trading at 579.50. 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 12 Feb CGPOWER was trading at 576.75. 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 11 Feb CGPOWER was trading at 588.00. 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 10 Feb CGPOWER was trading at 592.00. 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 7 Feb CGPOWER was trading at 617.45. 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 6 Feb CGPOWER was trading at 614.65. 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 5 Feb CGPOWER was trading at 629.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0


On 4 Feb CGPOWER was trading at 603.85. 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 3 Feb CGPOWER was trading at 585.50. 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 1 Feb CGPOWER was trading at 612.00. 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