CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
17 Apr 2025 10:18 AM IST
| CGPOWER 24APR2025 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.08
Theta: -0.26
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 601.45 | 0.7 | -0.2 | 44.17 | 6 | -1 | 106 | |||
| 16 Apr | 598.75 | 0.9 | 0 | 45.84 | 18 | -4 | 107 | |||
| 15 Apr | 589.25 | 0.9 | -0.5 | 48.12 | 60 | -2 | 105 | |||
| 11 Apr | 572.40 | 1.4 | -0.1 | 50.83 | 20 | 2 | 107 | |||
| 9 Apr | 551.00 | 1.5 | -0.15 | 57.18 | 54 | -9 | 105 | |||
| 8 Apr | 551.75 | 1.65 | -0.55 | 57.30 | 27 | -3 | 115 | |||
| 7 Apr | 540.50 | 2.25 | -0.15 | 64.03 | 56 | -1 | 115 | |||
| 4 Apr | 575.20 | 2.5 | -4.65 | 43.04 | 173 | 11 | 119 | |||
| 3 Apr | 615.95 | 7.55 | -2.4 | 40.94 | 62 | 0 | 109 | |||
| 2 Apr | 623.60 | 9.7 | 1 | 40.50 | 117 | -6 | 108 | |||
| 1 Apr | 615.00 | 8.7 | -7.1 | 42.84 | 210 | -40 | 113 | |||
| 28 Mar | 638.50 | 15.8 | -2.2 | 39.67 | 129 | -18 | 153 | |||
| 27 Mar | 637.15 | 17.2 | -1.7 | 45.33 | 25 | 4 | 172 | |||
| 26 Mar | 635.80 | 18.5 | 0 | 43.17 | 211 | -38 | 169 | |||
|
|
||||||||||
| 25 Mar | 626.90 | 18.5 | 0.85 | 46.90 | 259 | 106 | 208 | |||
| 24 Mar | 632.90 | 17.45 | -0.6 | 40.29 | 61 | 19 | 102 | |||
| 21 Mar | 641.25 | 18.05 | -6.2 | 34.80 | 25 | 15 | 86 | |||
| 20 Mar | 654.60 | 24.1 | -5.3 | 34.63 | 45 | 3 | 71 | |||
| 19 Mar | 663.30 | 29.4 | 12.6 | 37.67 | 83 | 60 | 68 | |||
| 18 Mar | 635.15 | 16.8 | 0.25 | 34.35 | 9 | 8 | 8 | |||
| 17 Mar | 610.10 | 16.55 | 0 | 6.49 | 0 | 0 | 0 | |||
For Cg Power And Ind Sol Ltd - strike price 670 expiring on 24APR2025
Delta for 670 CE is 0.05
Historical price for 670 CE is as follows
On 17 Apr CGPOWER was trading at 601.45. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 44.17, the open interest changed by -1 which decreased total open position to 106
On 16 Apr CGPOWER was trading at 598.75. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 45.84, the open interest changed by -4 which decreased total open position to 107
On 15 Apr CGPOWER was trading at 589.25. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 48.12, the open interest changed by -2 which decreased total open position to 105
On 11 Apr CGPOWER was trading at 572.40. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 50.83, the open interest changed by 2 which increased total open position to 107
On 9 Apr CGPOWER was trading at 551.00. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 57.18, the open interest changed by -9 which decreased total open position to 105
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 1.65, which was -0.55 lower than the previous day. The implied volatity was 57.30, the open interest changed by -3 which decreased total open position to 115
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 64.03, the open interest changed by -1 which decreased total open position to 115
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 2.5, which was -4.65 lower than the previous day. The implied volatity was 43.04, the open interest changed by 11 which increased total open position to 119
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 7.55, which was -2.4 lower than the previous day. The implied volatity was 40.94, the open interest changed by 0 which decreased total open position to 109
On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 9.7, which was 1 higher than the previous day. The implied volatity was 40.50, the open interest changed by -6 which decreased total open position to 108
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 8.7, which was -7.1 lower than the previous day. The implied volatity was 42.84, the open interest changed by -40 which decreased total open position to 113
On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 15.8, which was -2.2 lower than the previous day. The implied volatity was 39.67, the open interest changed by -18 which decreased total open position to 153
On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 17.2, which was -1.7 lower than the previous day. The implied volatity was 45.33, the open interest changed by 4 which increased total open position to 172
On 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 18.5, which was 0 lower than the previous day. The implied volatity was 43.17, the open interest changed by -38 which decreased total open position to 169
On 25 Mar CGPOWER was trading at 626.90. The strike last trading price was 18.5, which was 0.85 higher than the previous day. The implied volatity was 46.90, the open interest changed by 106 which increased total open position to 208
On 24 Mar CGPOWER was trading at 632.90. The strike last trading price was 17.45, which was -0.6 lower than the previous day. The implied volatity was 40.29, the open interest changed by 19 which increased total open position to 102
On 21 Mar CGPOWER was trading at 641.25. The strike last trading price was 18.05, which was -6.2 lower than the previous day. The implied volatity was 34.80, the open interest changed by 15 which increased total open position to 86
On 20 Mar CGPOWER was trading at 654.60. The strike last trading price was 24.1, which was -5.3 lower than the previous day. The implied volatity was 34.63, the open interest changed by 3 which increased total open position to 71
On 19 Mar CGPOWER was trading at 663.30. The strike last trading price was 29.4, which was 12.6 higher than the previous day. The implied volatity was 37.67, the open interest changed by 60 which increased total open position to 68
On 18 Mar CGPOWER was trading at 635.15. The strike last trading price was 16.8, which was 0.25 higher than the previous day. The implied volatity was 34.35, the open interest changed by 8 which increased total open position to 8
On 17 Mar CGPOWER was trading at 610.10. The strike last trading price was 16.55, which was 0 lower than the previous day. The implied volatity was 6.49, the open interest changed by 0 which decreased total open position to 0
| CGPOWER 24APR2025 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1.00
Vega: 0.01
Theta: 0.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 601.45 | 67.45 | -60.05 | 27.69 | 16 | 2 | 37 |
| 16 Apr | 598.75 | 127.5 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 589.25 | 127.5 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 572.40 | 127.5 | 0 | 0.00 | 0 | -4 | 0 |
| 9 Apr | 551.00 | 127.5 | 3.4 | - | 4 | 0 | 39 |
| 8 Apr | 551.75 | 124.1 | -11.8 | - | 12 | 0 | 30 |
| 7 Apr | 540.50 | 135.9 | 47.95 | - | 10 | 4 | 34 |
| 4 Apr | 575.20 | 87.95 | 29.9 | 43.30 | 13 | 4 | 28 |
| 3 Apr | 615.95 | 58.05 | 3.9 | 41.26 | 4 | 0 | 24 |
| 2 Apr | 623.60 | 54.15 | -6.3 | 44.05 | 17 | 7 | 24 |
| 1 Apr | 615.00 | 60.45 | 16.85 | 40.39 | 4 | 1 | 15 |
| 28 Mar | 638.50 | 43.6 | -5.1 | 37.63 | 8 | 1 | 14 |
| 27 Mar | 637.15 | 48.7 | 5 | 36.76 | 19 | 6 | 12 |
| 26 Mar | 635.80 | 43.7 | -10.45 | 34.89 | 2 | -1 | 7 |
| 25 Mar | 626.90 | 54.15 | 5.4 | 41.77 | 14 | -4 | 8 |
| 24 Mar | 632.90 | 48.75 | 8.1 | 41.10 | 2 | 0 | 14 |
| 21 Mar | 641.25 | 40.65 | 3.35 | 35.68 | 3 | 0 | 12 |
| 20 Mar | 654.60 | 37.3 | -61.6 | 40.32 | 12 | 10 | 10 |
| 19 Mar | 663.30 | 98.9 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 635.15 | 98.9 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 610.10 | 98.9 | 0 | - | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 670 expiring on 24APR2025
Delta for 670 PE is -1.00
Historical price for 670 PE is as follows
On 17 Apr CGPOWER was trading at 601.45. The strike last trading price was 67.45, which was -60.05 lower than the previous day. The implied volatity was 27.69, the open interest changed by 2 which increased total open position to 37
On 16 Apr CGPOWER was trading at 598.75. The strike last trading price was 127.5, 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 15 Apr CGPOWER was trading at 589.25. The strike last trading price was 127.5, 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 11 Apr CGPOWER was trading at 572.40. The strike last trading price was 127.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 9 Apr CGPOWER was trading at 551.00. The strike last trading price was 127.5, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 124.1, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 135.9, which was 47.95 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 34
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 87.95, which was 29.9 higher than the previous day. The implied volatity was 43.30, the open interest changed by 4 which increased total open position to 28
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 58.05, which was 3.9 higher than the previous day. The implied volatity was 41.26, the open interest changed by 0 which decreased total open position to 24
On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 54.15, which was -6.3 lower than the previous day. The implied volatity was 44.05, the open interest changed by 7 which increased total open position to 24
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 60.45, which was 16.85 higher than the previous day. The implied volatity was 40.39, the open interest changed by 1 which increased total open position to 15
On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 43.6, which was -5.1 lower than the previous day. The implied volatity was 37.63, the open interest changed by 1 which increased total open position to 14
On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 48.7, which was 5 higher than the previous day. The implied volatity was 36.76, the open interest changed by 6 which increased total open position to 12
On 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 43.7, which was -10.45 lower than the previous day. The implied volatity was 34.89, the open interest changed by -1 which decreased total open position to 7
On 25 Mar CGPOWER was trading at 626.90. The strike last trading price was 54.15, which was 5.4 higher than the previous day. The implied volatity was 41.77, the open interest changed by -4 which decreased total open position to 8
On 24 Mar CGPOWER was trading at 632.90. The strike last trading price was 48.75, which was 8.1 higher than the previous day. The implied volatity was 41.10, the open interest changed by 0 which decreased total open position to 14
On 21 Mar CGPOWER was trading at 641.25. The strike last trading price was 40.65, which was 3.35 higher than the previous day. The implied volatity was 35.68, the open interest changed by 0 which decreased total open position to 12
On 20 Mar CGPOWER was trading at 654.60. The strike last trading price was 37.3, which was -61.6 lower than the previous day. The implied volatity was 40.32, the open interest changed by 10 which increased total open position to 10
On 19 Mar CGPOWER was trading at 663.30. The strike last trading price was 98.9, 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 Mar CGPOWER was trading at 635.15. The strike last trading price was 98.9, 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 98.9, 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
