CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
08 Apr 2025 05:53 PM IST
| CGPOWER 24APR2025 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.16
Theta: -0.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 551.75 | 1.95 | -0.75 | 55.01 | 122 | 7 | 371 | |||
| 7 Apr | 540.50 | 2.9 | -0.2 | 64.26 | 538 | 118 | 363 | |||
| 4 Apr | 575.20 | 3.2 | -5.95 | 42.30 | 258 | 66 | 248 | |||
| 3 Apr | 615.95 | 9.4 | -3.2 | 40.26 | 71 | -6 | 178 | |||
| 2 Apr | 623.60 | 12.5 | 1.55 | 40.87 | 89 | -7 | 186 | |||
| 1 Apr | 615.00 | 10.75 | -9.15 | 42.47 | 213 | 52 | 198 | |||
| 28 Mar | 638.50 | 19.55 | -0.9 | 40.12 | 142 | 8 | 146 | |||
| 27 Mar | 637.15 | 19 | -3.4 | 43.22 | 158 | 50 | 138 | |||
| 26 Mar | 635.80 | 22.2 | 2.55 | 43.51 | 90 | 13 | 88 | |||
| 25 Mar | 626.90 | 19.7 | -1.45 | 43.99 | 168 | 38 | 75 | |||
| 24 Mar | 632.90 | 21.25 | -2.5 | 40.81 | 28 | 3 | 38 | |||
| 21 Mar | 641.25 | 23.65 | -5.3 | 37.04 | 36 | 9 | 35 | |||
| 20 Mar | 654.60 | 29.05 | -4.7 | 35.14 | 54 | -13 | 27 | |||
| 19 Mar | 663.30 | 32.7 | -11.55 | 35.85 | 48 | 37 | 37 | |||
|
|
||||||||||
| 18 Mar | 635.15 | 44.25 | 0 | 2.58 | 0 | 0 | 0 | |||
| 17 Mar | 610.10 | 44.25 | 0 | 5.32 | 0 | 0 | 0 | |||
| 27 Feb | 580.35 | 44.25 | 0 | 7.77 | 0 | 0 | 0 | |||
| 26 Feb | 598.50 | 44.25 | 0 | 5.84 | 0 | 0 | 0 | |||
| 25 Feb | 598.50 | 44.25 | 0 | 5.84 | 0 | 0 | 0 | |||
| 24 Feb | 602.50 | 44.25 | 0 | 7.82 | 0 | 0 | 0 | |||
| 21 Feb | 589.95 | 44.25 | 0 | 6.33 | 0 | 0 | 0 | |||
| 20 Feb | 595.80 | 44.25 | 0 | 6.92 | 0 | 0 | 0 | |||
| 18 Feb | 578.75 | 44.25 | 0 | 7.50 | 0 | 0 | 0 | |||
| 17 Feb | 583.00 | 44.25 | 0 | 10.34 | 0 | 0 | 0 | |||
| 13 Feb | 579.50 | 0 | 0 | 6.63 | 0 | 0 | 0 | |||
| 12 Feb | 576.75 | 0 | 0 | 7.21 | 0 | 0 | 0 | |||
| 11 Feb | 588.00 | 0 | 0 | 5.83 | 0 | 0 | 0 | |||
| 10 Feb | 592.00 | 0 | 0 | 5.43 | 0 | 0 | 0 | |||
| 7 Feb | 617.45 | 0 | 0 | 2.90 | 0 | 0 | 0 | |||
| 6 Feb | 614.65 | 0 | 0 | 3.00 | 0 | 0 | 0 | |||
| 5 Feb | 629.60 | 0 | 0 | 1.71 | 0 | 0 | 0 | |||
| 4 Feb | 603.85 | 0 | 0 | 4.02 | 0 | 0 | 0 | |||
| 3 Feb | 585.50 | 0 | 0 | 5.74 | 0 | 0 | 0 | |||
| 1 Feb | 612.00 | 0 | 0 | 3.25 | 0 | 0 | 0 | |||
For Cg Power And Ind Sol Ltd - strike price 660 expiring on 24APR2025
Delta for 660 CE is 0.07
Historical price for 660 CE is as follows
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 1.95, which was -0.75 lower than the previous day. The implied volatity was 55.01, the open interest changed by 7 which increased total open position to 371
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 2.9, which was -0.2 lower than the previous day. The implied volatity was 64.26, the open interest changed by 118 which increased total open position to 363
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 3.2, which was -5.95 lower than the previous day. The implied volatity was 42.30, the open interest changed by 66 which increased total open position to 248
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 9.4, which was -3.2 lower than the previous day. The implied volatity was 40.26, the open interest changed by -6 which decreased total open position to 178
On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 12.5, which was 1.55 higher than the previous day. The implied volatity was 40.87, the open interest changed by -7 which decreased total open position to 186
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 10.75, which was -9.15 lower than the previous day. The implied volatity was 42.47, the open interest changed by 52 which increased total open position to 198
On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 19.55, which was -0.9 lower than the previous day. The implied volatity was 40.12, the open interest changed by 8 which increased total open position to 146
On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 19, which was -3.4 lower than the previous day. The implied volatity was 43.22, the open interest changed by 50 which increased total open position to 138
On 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 22.2, which was 2.55 higher than the previous day. The implied volatity was 43.51, the open interest changed by 13 which increased total open position to 88
On 25 Mar CGPOWER was trading at 626.90. The strike last trading price was 19.7, which was -1.45 lower than the previous day. The implied volatity was 43.99, the open interest changed by 38 which increased total open position to 75
On 24 Mar CGPOWER was trading at 632.90. The strike last trading price was 21.25, which was -2.5 lower than the previous day. The implied volatity was 40.81, the open interest changed by 3 which increased total open position to 38
On 21 Mar CGPOWER was trading at 641.25. The strike last trading price was 23.65, which was -5.3 lower than the previous day. The implied volatity was 37.04, the open interest changed by 9 which increased total open position to 35
On 20 Mar CGPOWER was trading at 654.60. The strike last trading price was 29.05, which was -4.7 lower than the previous day. The implied volatity was 35.14, the open interest changed by -13 which decreased total open position to 27
On 19 Mar CGPOWER was trading at 663.30. The strike last trading price was 32.7, which was -11.55 lower than the previous day. The implied volatity was 35.85, the open interest changed by 37 which increased total open position to 37
On 18 Mar CGPOWER was trading at 635.15. The strike last trading price was 44.25, which was 0 lower than the previous day. The implied volatity was 2.58, 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 44.25, which was 0 lower than the previous day. The implied volatity was 5.32, 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 44.25, which was 0 lower than the previous day. The implied volatity was 7.77, 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 44.25, which was 0 lower than the previous day. The implied volatity was 5.84, 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 44.25, which was 0 lower than the previous day. The implied volatity was 5.84, 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 44.25, which was 0 lower than the previous day. The implied volatity was 7.82, 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 44.25, which was 0 lower than the previous day. The implied volatity was 6.33, 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 44.25, which was 0 lower than the previous day. The implied volatity was 6.92, 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 44.25, which was 0 lower than the previous day. The implied volatity was 7.50, 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 44.25, which was 0 lower than the previous day. The implied volatity was 10.34, 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 6.63, 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 7.21, 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 5.83, 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 5.43, 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 2.90, 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 3.00, 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 1.71, 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 4.02, 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 5.74, 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 3.25, the open interest changed by 0 which decreased total open position to 0
| CGPOWER 24APR2025 660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 551.75 | 71 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 540.50 | 71 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 575.20 | 71 | 25.05 | - | 3 | 0 | 5 |
| 3 Apr | 615.95 | 45.95 | 0 | 0.00 | 0 | -1 | 0 |
| 2 Apr | 623.60 | 45.95 | -8.1 | 42.26 | 7 | -1 | 5 |
| 1 Apr | 615.00 | 54 | 20.4 | 43.04 | 8 | 3 | 5 |
| 28 Mar | 638.50 | 33.6 | -5.3 | 32.51 | 3 | 2 | 2 |
| 27 Mar | 637.15 | 38.9 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 635.80 | 38.9 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 626.90 | 38.9 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 632.90 | 38.9 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 641.25 | 38.9 | -33.8 | 41.37 | 2 | 1 | 1 |
| 20 Mar | 654.60 | 72.7 | 0 | 0.25 | 0 | 0 | 0 |
| 19 Mar | 663.30 | 72.7 | 0 | 0.94 | 0 | 0 | 0 |
| 18 Mar | 635.15 | 72.7 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 610.10 | 72.7 | 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 |
| 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 | 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 660 expiring on 24APR2025
Delta for 660 PE is 0.00
Historical price for 660 PE is as follows
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 71, 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 Apr CGPOWER was trading at 540.50. The strike last trading price was 71, 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 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 71, which was 25.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 45.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 45.95, which was -8.1 lower than the previous day. The implied volatity was 42.26, the open interest changed by -1 which decreased total open position to 5
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 54, which was 20.4 higher than the previous day. The implied volatity was 43.04, the open interest changed by 3 which increased total open position to 5
On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 33.6, which was -5.3 lower than the previous day. The implied volatity was 32.51, the open interest changed by 2 which increased total open position to 2
On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 38.9, 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 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 38.9, 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 Mar CGPOWER was trading at 626.90. The strike last trading price was 38.9, 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 24 Mar CGPOWER was trading at 632.90. The strike last trading price was 38.9, 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 38.9, which was -33.8 lower than the previous day. The implied volatity was 41.37, the open interest changed by 1 which increased total open position to 1
On 20 Mar CGPOWER was trading at 654.60. The strike last trading price was 72.7, which was 0 lower than the previous day. The implied volatity was 0.25, 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 72.7, which was 0 lower than the previous day. The implied volatity was 0.94, 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 72.7, 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 17 Mar CGPOWER was trading at 610.10. The strike last trading price was 72.7, 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 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 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 -, 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
