CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
09 Apr 2025 04:13 PM IST
| CGPOWER 24APR2025 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.18
Theta: -0.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 551.00 | 2.4 | 0.05 | 55.63 | 235 | 10 | 791 | |||
|
|
||||||||||
| 8 Apr | 551.75 | 2.55 | -0.85 | 54.71 | 471 | -23 | 780 | |||
| 7 Apr | 540.50 | 3.6 | -0.55 | 64.00 | 683 | 67 | 803 | |||
| 4 Apr | 575.20 | 4.3 | -7.6 | 42.18 | 808 | 189 | 735 | |||
| 3 Apr | 615.95 | 12.4 | -3.35 | 40.94 | 293 | 22 | 546 | |||
| 2 Apr | 623.60 | 15.65 | 2 | 40.91 | 343 | -40 | 522 | |||
| 1 Apr | 615.00 | 13.4 | -10.4 | 42.43 | 1,039 | 58 | 564 | |||
| 28 Mar | 638.50 | 23.25 | -2.3 | 39.78 | 1,209 | 135 | 506 | |||
| 27 Mar | 637.15 | 23.65 | -2.85 | 44.73 | 914 | 188 | 365 | |||
| 26 Mar | 635.80 | 26.9 | 3.4 | 44.58 | 491 | -46 | 179 | |||
| 25 Mar | 626.90 | 23.4 | -1.75 | 44.20 | 488 | 101 | 224 | |||
| 24 Mar | 632.90 | 25.3 | -2 | 41.00 | 101 | 60 | 122 | |||
| 21 Mar | 641.25 | 27.5 | -6.85 | 36.49 | 62 | 21 | 61 | |||
| 20 Mar | 654.60 | 34.65 | -4.3 | 35.80 | 58 | -4 | 40 | |||
| 19 Mar | 663.30 | 39.2 | 14.55 | 37.33 | 121 | 28 | 47 | |||
| 18 Mar | 635.15 | 25.65 | 5.8 | 35.92 | 18 | 3 | 19 | |||
| 17 Mar | 610.10 | 19.85 | 3.7 | 40.31 | 5 | 0 | 16 | |||
| 13 Mar | 599.10 | 16.1 | -4.9 | 40.35 | 17 | 1 | 17 | |||
| 12 Mar | 608.40 | 20.75 | -0.6 | 42.99 | 13 | 5 | 18 | |||
| 11 Mar | 608.15 | 22 | 2.85 | 40.16 | 10 | 7 | 13 | |||
| 10 Mar | 596.80 | 19.15 | -2.55 | 44.98 | 4 | 2 | 6 | |||
| 7 Mar | 630.05 | 21.7 | -8.3 | 28.96 | 10 | 2 | 4 | |||
| 6 Mar | 628.10 | 30 | 9.5 | 39.24 | 20 | 1 | 3 | |||
| 5 Mar | 612.90 | 20.5 | 7 | 35.69 | 2 | 1 | 2 | |||
| 4 Mar | 603.30 | 13.5 | 0 | 0.00 | 0 | 1 | 0 | |||
For Cg Power And Ind Sol Ltd - strike price 650 expiring on 24APR2025
Delta for 650 CE is 0.09
Historical price for 650 CE is as follows
On 9 Apr CGPOWER was trading at 551.00. The strike last trading price was 2.4, which was 0.05 higher than the previous day. The implied volatity was 55.63, the open interest changed by 10 which increased total open position to 791
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 2.55, which was -0.85 lower than the previous day. The implied volatity was 54.71, the open interest changed by -23 which decreased total open position to 780
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 3.6, which was -0.55 lower than the previous day. The implied volatity was 64.00, the open interest changed by 67 which increased total open position to 803
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 4.3, which was -7.6 lower than the previous day. The implied volatity was 42.18, the open interest changed by 189 which increased total open position to 735
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 12.4, which was -3.35 lower than the previous day. The implied volatity was 40.94, the open interest changed by 22 which increased total open position to 546
On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 15.65, which was 2 higher than the previous day. The implied volatity was 40.91, the open interest changed by -40 which decreased total open position to 522
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 13.4, which was -10.4 lower than the previous day. The implied volatity was 42.43, the open interest changed by 58 which increased total open position to 564
On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 23.25, which was -2.3 lower than the previous day. The implied volatity was 39.78, the open interest changed by 135 which increased total open position to 506
On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 23.65, which was -2.85 lower than the previous day. The implied volatity was 44.73, the open interest changed by 188 which increased total open position to 365
On 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 26.9, which was 3.4 higher than the previous day. The implied volatity was 44.58, the open interest changed by -46 which decreased total open position to 179
On 25 Mar CGPOWER was trading at 626.90. The strike last trading price was 23.4, which was -1.75 lower than the previous day. The implied volatity was 44.20, the open interest changed by 101 which increased total open position to 224
On 24 Mar CGPOWER was trading at 632.90. The strike last trading price was 25.3, which was -2 lower than the previous day. The implied volatity was 41.00, the open interest changed by 60 which increased total open position to 122
On 21 Mar CGPOWER was trading at 641.25. The strike last trading price was 27.5, which was -6.85 lower than the previous day. The implied volatity was 36.49, the open interest changed by 21 which increased total open position to 61
On 20 Mar CGPOWER was trading at 654.60. The strike last trading price was 34.65, which was -4.3 lower than the previous day. The implied volatity was 35.80, the open interest changed by -4 which decreased total open position to 40
On 19 Mar CGPOWER was trading at 663.30. The strike last trading price was 39.2, which was 14.55 higher than the previous day. The implied volatity was 37.33, the open interest changed by 28 which increased total open position to 47
On 18 Mar CGPOWER was trading at 635.15. The strike last trading price was 25.65, which was 5.8 higher than the previous day. The implied volatity was 35.92, the open interest changed by 3 which increased total open position to 19
On 17 Mar CGPOWER was trading at 610.10. The strike last trading price was 19.85, which was 3.7 higher than the previous day. The implied volatity was 40.31, the open interest changed by 0 which decreased total open position to 16
On 13 Mar CGPOWER was trading at 599.10. The strike last trading price was 16.1, which was -4.9 lower than the previous day. The implied volatity was 40.35, the open interest changed by 1 which increased total open position to 17
On 12 Mar CGPOWER was trading at 608.40. The strike last trading price was 20.75, which was -0.6 lower than the previous day. The implied volatity was 42.99, the open interest changed by 5 which increased total open position to 18
On 11 Mar CGPOWER was trading at 608.15. The strike last trading price was 22, which was 2.85 higher than the previous day. The implied volatity was 40.16, the open interest changed by 7 which increased total open position to 13
On 10 Mar CGPOWER was trading at 596.80. The strike last trading price was 19.15, which was -2.55 lower than the previous day. The implied volatity was 44.98, the open interest changed by 2 which increased total open position to 6
On 7 Mar CGPOWER was trading at 630.05. The strike last trading price was 21.7, which was -8.3 lower than the previous day. The implied volatity was 28.96, the open interest changed by 2 which increased total open position to 4
On 6 Mar CGPOWER was trading at 628.10. The strike last trading price was 30, which was 9.5 higher than the previous day. The implied volatity was 39.24, the open interest changed by 1 which increased total open position to 3
On 5 Mar CGPOWER was trading at 612.90. The strike last trading price was 20.5, which was 7 higher than the previous day. The implied volatity was 35.69, the open interest changed by 1 which increased total open position to 2
On 4 Mar CGPOWER was trading at 603.30. The strike last trading price was 13.5, 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
| CGPOWER 24APR2025 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 551.00 | 105.95 | 0 | 0.00 | 0 | -22 | 0 |
| 8 Apr | 551.75 | 105.95 | -4.05 | 84.44 | 35 | -21 | 263 |
| 7 Apr | 540.50 | 109.8 | 32.65 | 57.98 | 71 | -27 | 280 |
| 4 Apr | 575.20 | 77.15 | 34.55 | 61.36 | 43 | 5 | 307 |
| 3 Apr | 615.95 | 42.6 | 3.75 | 40.43 | 18 | 1 | 302 |
| 2 Apr | 623.60 | 39 | -7.3 | 41.95 | 54 | -7 | 300 |
| 1 Apr | 615.00 | 46.25 | 12.5 | 42.13 | 562 | -126 | 309 |
| 28 Mar | 638.50 | 34.55 | -1.25 | 42.74 | 597 | 240 | 435 |
| 27 Mar | 637.15 | 39.9 | 4.75 | 43.58 | 266 | 126 | 194 |
| 26 Mar | 635.80 | 35.45 | -2.75 | 41.34 | 174 | 6 | 68 |
| 25 Mar | 626.90 | 38.2 | 2.6 | 37.96 | 84 | 15 | 62 |
| 24 Mar | 632.90 | 36.2 | 5.4 | 40.99 | 39 | 6 | 46 |
| 21 Mar | 641.25 | 30.8 | 4.3 | 38.00 | 91 | 36 | 55 |
| 20 Mar | 654.60 | 26 | 3 | 39.02 | 19 | 11 | 18 |
| 19 Mar | 663.30 | 23 | -60.75 | 37.24 | 9 | 7 | 7 |
| 18 Mar | 635.15 | 83.75 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 610.10 | 83.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 599.10 | 83.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 608.40 | 83.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 608.15 | 83.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 596.80 | 83.75 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 630.05 | 83.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 628.10 | 83.75 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 612.90 | 83.75 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 603.30 | 83.75 | 0 | - | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 650 expiring on 24APR2025
Delta for 650 PE is 0.00
Historical price for 650 PE is as follows
On 9 Apr CGPOWER was trading at 551.00. The strike last trading price was 105.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -22 which decreased total open position to 0
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 105.95, which was -4.05 lower than the previous day. The implied volatity was 84.44, the open interest changed by -21 which decreased total open position to 263
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 109.8, which was 32.65 higher than the previous day. The implied volatity was 57.98, the open interest changed by -27 which decreased total open position to 280
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 77.15, which was 34.55 higher than the previous day. The implied volatity was 61.36, the open interest changed by 5 which increased total open position to 307
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 42.6, which was 3.75 higher than the previous day. The implied volatity was 40.43, the open interest changed by 1 which increased total open position to 302
On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 39, which was -7.3 lower than the previous day. The implied volatity was 41.95, the open interest changed by -7 which decreased total open position to 300
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 46.25, which was 12.5 higher than the previous day. The implied volatity was 42.13, the open interest changed by -126 which decreased total open position to 309
On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 34.55, which was -1.25 lower than the previous day. The implied volatity was 42.74, the open interest changed by 240 which increased total open position to 435
On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 39.9, which was 4.75 higher than the previous day. The implied volatity was 43.58, the open interest changed by 126 which increased total open position to 194
On 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 35.45, which was -2.75 lower than the previous day. The implied volatity was 41.34, the open interest changed by 6 which increased total open position to 68
On 25 Mar CGPOWER was trading at 626.90. The strike last trading price was 38.2, which was 2.6 higher than the previous day. The implied volatity was 37.96, the open interest changed by 15 which increased total open position to 62
On 24 Mar CGPOWER was trading at 632.90. The strike last trading price was 36.2, which was 5.4 higher than the previous day. The implied volatity was 40.99, the open interest changed by 6 which increased total open position to 46
On 21 Mar CGPOWER was trading at 641.25. The strike last trading price was 30.8, which was 4.3 higher than the previous day. The implied volatity was 38.00, the open interest changed by 36 which increased total open position to 55
On 20 Mar CGPOWER was trading at 654.60. The strike last trading price was 26, which was 3 higher than the previous day. The implied volatity was 39.02, the open interest changed by 11 which increased total open position to 18
On 19 Mar CGPOWER was trading at 663.30. The strike last trading price was 23, which was -60.75 lower than the previous day. The implied volatity was 37.24, the open interest changed by 7 which increased total open position to 7
On 18 Mar CGPOWER was trading at 635.15. The strike last trading price was 83.75, 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 83.75, 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 83.75, 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 83.75, 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 83.75, 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 83.75, 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 83.75, 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 Mar CGPOWER was trading at 628.10. The strike last trading price was 83.75, 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 Mar CGPOWER was trading at 612.90. The strike last trading price was 83.75, 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 83.75, 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
