CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
13 Mar 2025 04:13 PM IST
| CGPOWER 27MAR2025 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.27
Theta: -0.39
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 599.10 | 3.35 | -3.6 | 37.93 | 346 | 57 | 523 | |||
| 12 Mar | 608.40 | 6.85 | -1.8 | 43.41 | 410 | -6 | 466 | |||
| 11 Mar | 608.15 | 8.75 | 1.95 | 41.54 | 852 | 64 | 479 | |||
|
|
||||||||||
| 10 Mar | 596.80 | 6.4 | -9.85 | 45.92 | 751 | -20 | 410 | |||
| 7 Mar | 630.05 | 15.7 | -1.55 | 37.92 | 268 | 8 | 430 | |||
| 6 Mar | 628.10 | 17 | 4.5 | 41.85 | 636 | -38 | 423 | |||
| 5 Mar | 612.90 | 12.6 | 2.1 | 42.45 | 536 | -19 | 461 | |||
| 4 Mar | 603.30 | 11 | 3.6 | 43.14 | 401 | 137 | 476 | |||
| 3 Mar | 586.70 | 7.15 | 0.65 | 43.71 | 508 | 11 | 341 | |||
| 28 Feb | 572.60 | 5.95 | -1.15 | 44.24 | 433 | -16 | 330 | |||
| 27 Feb | 580.35 | 7.1 | -4.5 | 41.35 | 185 | -6 | 346 | |||
| 26 Feb | 598.50 | 11.5 | -1.5 | 40.95 | 157 | 8 | 350 | |||
| 25 Feb | 598.50 | 11.5 | -1.5 | 40.95 | 157 | 6 | 350 | |||
| 24 Feb | 602.50 | 12.95 | 2.6 | 41.32 | 662 | 223 | 343 | |||
| 21 Feb | 589.95 | 9.95 | -1.45 | 40.47 | 166 | 26 | 120 | |||
| 20 Feb | 595.80 | 11 | 2 | 38.35 | 273 | 41 | 93 | |||
| 19 Feb | 584.20 | 9.5 | -26.9 | 38.46 | 441 | 43 | 43 | |||
| 6 Feb | 614.65 | 36.4 | 0 | 3.22 | 0 | 0 | 0 | |||
| 1 Feb | 612.00 | 36.4 | 0 | 3.55 | 0 | 0 | 0 | |||
For Cg Power And Ind Sol Ltd - strike price 650 expiring on 27MAR2025
Delta for 650 CE is 0.15
Historical price for 650 CE is as follows
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 3.35, which was -3.6 lower than the previous day. The implied volatity was 37.93, the open interest changed by 57 which increased total open position to 523
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 6.85, which was -1.8 lower than the previous day. The implied volatity was 43.41, the open interest changed by -6 which decreased total open position to 466
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 8.75, which was 1.95 higher than the previous day. The implied volatity was 41.54, the open interest changed by 64 which increased total open position to 479
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 6.4, which was -9.85 lower than the previous day. The implied volatity was 45.92, the open interest changed by -20 which decreased total open position to 410
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 15.7, which was -1.55 lower than the previous day. The implied volatity was 37.92, the open interest changed by 8 which increased total open position to 430
On 6 Mar CGPOWER was trading at 628.10. The strike last trading price was 17, which was 4.5 higher than the previous day. The implied volatity was 41.85, the open interest changed by -38 which decreased total open position to 423
On 5 Mar CGPOWER was trading at 612.90. The strike last trading price was 12.6, which was 2.1 higher than the previous day. The implied volatity was 42.45, the open interest changed by -19 which decreased total open position to 461
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 11, which was 3.6 higher than the previous day. The implied volatity was 43.14, the open interest changed by 137 which increased total open position to 476
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 7.15, which was 0.65 higher than the previous day. The implied volatity was 43.71, the open interest changed by 11 which increased total open position to 341
On 28 Feb CGPOWER was trading at 572.60. The strike last trading price was 5.95, which was -1.15 lower than the previous day. The implied volatity was 44.24, the open interest changed by -16 which decreased total open position to 330
On 27 Feb CGPOWER was trading at 580.35. The strike last trading price was 7.1, which was -4.5 lower than the previous day. The implied volatity was 41.35, the open interest changed by -6 which decreased total open position to 346
On 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 11.5, which was -1.5 lower than the previous day. The implied volatity was 40.95, the open interest changed by 8 which increased total open position to 350
On 25 Feb CGPOWER was trading at 598.50. The strike last trading price was 11.5, which was -1.5 lower than the previous day. The implied volatity was 40.95, the open interest changed by 6 which increased total open position to 350
On 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 12.95, which was 2.6 higher than the previous day. The implied volatity was 41.32, the open interest changed by 223 which increased total open position to 343
On 21 Feb CGPOWER was trading at 589.95. The strike last trading price was 9.95, which was -1.45 lower than the previous day. The implied volatity was 40.47, the open interest changed by 26 which increased total open position to 120
On 20 Feb CGPOWER was trading at 595.80. The strike last trading price was 11, which was 2 higher than the previous day. The implied volatity was 38.35, the open interest changed by 41 which increased total open position to 93
On 19 Feb CGPOWER was trading at 584.20. The strike last trading price was 9.5, which was -26.9 lower than the previous day. The implied volatity was 38.46, the open interest changed by 43 which increased total open position to 43
On 6 Feb CGPOWER was trading at 614.65. The strike last trading price was 36.4, 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 1 Feb CGPOWER was trading at 612.00. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
| CGPOWER 27MAR2025 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 599.10 | 45.8 | -10.5 | - | 6 | 3 | 84 |
| 12 Mar | 608.40 | 56.3 | 8.05 | 59.50 | 3 | 0 | 81 |
| 11 Mar | 608.15 | 48.1 | -6.9 | 52.03 | 53 | 15 | 84 |
| 10 Mar | 596.80 | 55 | 15 | 26.72 | 11 | 0 | 69 |
| 7 Mar | 630.05 | 40 | 4.15 | 53.10 | 5 | 1 | 69 |
| 6 Mar | 628.10 | 36.6 | -8.15 | 42.42 | 30 | -2 | 67 |
| 5 Mar | 612.90 | 44.75 | -18.25 | 39.08 | 24 | 4 | 69 |
| 4 Mar | 603.30 | 63 | -6.25 | 61.37 | 18 | 7 | 65 |
| 3 Mar | 586.70 | 69.25 | -2.85 | 46.82 | 8 | -3 | 59 |
| 28 Feb | 572.60 | 72 | -0.1 | 0.00 | 0 | 2 | 0 |
| 27 Feb | 580.35 | 72 | 14.3 | 45.65 | 15 | 2 | 58 |
| 26 Feb | 598.50 | 57.7 | -3.35 | 40.12 | 16 | 15 | 56 |
| 25 Feb | 598.50 | 57.7 | -3.35 | 40.12 | 16 | 15 | 56 |
| 24 Feb | 602.50 | 61.05 | -10.95 | 48.22 | 19 | 13 | 35 |
| 21 Feb | 589.95 | 72 | 11 | 49.04 | 6 | 5 | 21 |
| 20 Feb | 595.80 | 61 | -7.5 | 39.41 | 3 | 1 | 15 |
| 19 Feb | 584.20 | 68.5 | 9.95 | 42.33 | 14 | 13 | 13 |
| 6 Feb | 614.65 | 58.55 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 612.00 | 58.55 | 0 | - | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 650 expiring on 27MAR2025
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 45.8, which was -10.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 84
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 56.3, which was 8.05 higher than the previous day. The implied volatity was 59.50, the open interest changed by 0 which decreased total open position to 81
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 48.1, which was -6.9 lower than the previous day. The implied volatity was 52.03, the open interest changed by 15 which increased total open position to 84
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 55, which was 15 higher than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 69
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 40, which was 4.15 higher than the previous day. The implied volatity was 53.10, the open interest changed by 1 which increased total open position to 69
On 6 Mar CGPOWER was trading at 628.10. The strike last trading price was 36.6, which was -8.15 lower than the previous day. The implied volatity was 42.42, the open interest changed by -2 which decreased total open position to 67
On 5 Mar CGPOWER was trading at 612.90. The strike last trading price was 44.75, which was -18.25 lower than the previous day. The implied volatity was 39.08, the open interest changed by 4 which increased total open position to 69
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 63, which was -6.25 lower than the previous day. The implied volatity was 61.37, the open interest changed by 7 which increased total open position to 65
On 3 Mar CGPOWER was trading at 586.70. The strike last trading price was 69.25, which was -2.85 lower than the previous day. The implied volatity was 46.82, the open interest changed by -3 which decreased total open position to 59
On 28 Feb CGPOWER was trading at 572.60. The strike last trading price was 72, which was -0.1 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 27 Feb CGPOWER was trading at 580.35. The strike last trading price was 72, which was 14.3 higher than the previous day. The implied volatity was 45.65, the open interest changed by 2 which increased total open position to 58
On 26 Feb CGPOWER was trading at 598.50. The strike last trading price was 57.7, which was -3.35 lower than the previous day. The implied volatity was 40.12, the open interest changed by 15 which increased total open position to 56
On 25 Feb CGPOWER was trading at 598.50. The strike last trading price was 57.7, which was -3.35 lower than the previous day. The implied volatity was 40.12, the open interest changed by 15 which increased total open position to 56
On 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 61.05, which was -10.95 lower than the previous day. The implied volatity was 48.22, the open interest changed by 13 which increased total open position to 35
On 21 Feb CGPOWER was trading at 589.95. The strike last trading price was 72, which was 11 higher than the previous day. The implied volatity was 49.04, the open interest changed by 5 which increased total open position to 21
On 20 Feb CGPOWER was trading at 595.80. The strike last trading price was 61, which was -7.5 lower than the previous day. The implied volatity was 39.41, the open interest changed by 1 which increased total open position to 15
On 19 Feb CGPOWER was trading at 584.20. The strike last trading price was 68.5, which was 9.95 higher than the previous day. The implied volatity was 42.33, the open interest changed by 13 which increased total open position to 13
On 6 Feb CGPOWER was trading at 614.65. The strike last trading price was 58.55, 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 58.55, 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
