CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
09 Apr 2025 04:13 PM IST
| CGPOWER 24APR2025 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 551.00 | 1.3 | -0.1 | - | 36 | -6 | 175 | |||
| 8 Apr | 551.75 | 1.35 | -0.45 | 57.54 | 180 | -18 | 178 | |||
| 7 Apr | 540.50 | 1.95 | 0.05 | - | 728 | 12 | 197 | |||
| 4 Apr | 575.20 | 1.85 | -3.55 | 43.23 | 357 | -41 | 189 | |||
| 3 Apr | 615.95 | 5.8 | -2 | 40.98 | 106 | 4 | 230 | |||
| 2 Apr | 623.60 | 7.7 | 0.7 | 40.81 | 254 | -16 | 224 | |||
| 1 Apr | 615.00 | 6.95 | -6.55 | 43.08 | 445 | 138 | 240 | |||
| 28 Mar | 638.50 | 12.7 | -1.3 | 39.37 | 209 | 57 | 102 | |||
| 27 Mar | 637.15 | 13.3 | -2.2 | 43.52 | 39 | 2 | 44 | |||
| 26 Mar | 635.80 | 14.85 | 0.7 | 42.20 | 74 | 24 | 43 | |||
| 25 Mar | 626.90 | 14.15 | -2.05 | 44.45 | 14 | 6 | 18 | |||
| 24 Mar | 632.90 | 16.15 | -0.05 | 0.00 | 0 | 10 | 0 | |||
| 21 Mar | 641.25 | 16.15 | -3.35 | 36.62 | 23 | 10 | 12 | |||
|
|
||||||||||
| 20 Mar | 654.60 | 19.5 | -17.8 | 33.87 | 6 | 3 | 3 | |||
| 19 Mar | 663.30 | 37.3 | 0 | 2.00 | 0 | 0 | 0 | |||
| 18 Mar | 635.15 | 37.3 | 0 | 4.90 | 0 | 0 | 0 | |||
| 17 Mar | 610.10 | 37.3 | 0 | 8.23 | 0 | 0 | 0 | |||
| 27 Feb | 580.35 | 37.3 | 0 | 10.15 | 0 | 0 | 0 | |||
| 26 Feb | 598.50 | 37.3 | 0 | 7.68 | 0 | 0 | 0 | |||
| 25 Feb | 598.50 | 37.3 | 0 | 7.68 | 0 | 0 | 0 | |||
| 24 Feb | 602.50 | 37.3 | 0 | 7.41 | 0 | 0 | 0 | |||
| 21 Feb | 589.95 | 37.3 | 0 | 7.94 | 0 | 0 | 0 | |||
| 20 Feb | 595.80 | 37.3 | 0 | 8.62 | 0 | 0 | 0 | |||
| 17 Feb | 583.00 | 37.3 | 0 | 11.89 | 0 | 0 | 0 | |||
| 11 Feb | 588.00 | 0 | 0 | 7.49 | 0 | 0 | 0 | |||
| 10 Feb | 592.00 | 0 | 0 | 7.10 | 0 | 0 | 0 | |||
| 7 Feb | 617.45 | 0 | 0 | 4.65 | 0 | 0 | 0 | |||
| 6 Feb | 614.65 | 0 | 0 | 4.73 | 0 | 0 | 0 | |||
| 5 Feb | 629.60 | 0 | 0 | 3.36 | 0 | 0 | 0 | |||
| 4 Feb | 603.85 | 0 | 0 | 5.69 | 0 | 0 | 0 | |||
| 3 Feb | 585.50 | 0 | 0 | 7.31 | 0 | 0 | 0 | |||
| 1 Feb | 612.00 | 0 | 0 | 4.93 | 0 | 0 | 0 | |||
For Cg Power And Ind Sol Ltd - strike price 680 expiring on 24APR2025
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 9 Apr CGPOWER was trading at 551.00. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 175
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 57.54, the open interest changed by -18 which decreased total open position to 178
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 197
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 1.85, which was -3.55 lower than the previous day. The implied volatity was 43.23, the open interest changed by -41 which decreased total open position to 189
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 5.8, which was -2 lower than the previous day. The implied volatity was 40.98, the open interest changed by 4 which increased total open position to 230
On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 7.7, which was 0.7 higher than the previous day. The implied volatity was 40.81, the open interest changed by -16 which decreased total open position to 224
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 6.95, which was -6.55 lower than the previous day. The implied volatity was 43.08, the open interest changed by 138 which increased total open position to 240
On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 12.7, which was -1.3 lower than the previous day. The implied volatity was 39.37, the open interest changed by 57 which increased total open position to 102
On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 13.3, which was -2.2 lower than the previous day. The implied volatity was 43.52, the open interest changed by 2 which increased total open position to 44
On 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 14.85, which was 0.7 higher than the previous day. The implied volatity was 42.20, the open interest changed by 24 which increased total open position to 43
On 25 Mar CGPOWER was trading at 626.90. The strike last trading price was 14.15, which was -2.05 lower than the previous day. The implied volatity was 44.45, the open interest changed by 6 which increased total open position to 18
On 24 Mar CGPOWER was trading at 632.90. The strike last trading price was 16.15, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 21 Mar CGPOWER was trading at 641.25. The strike last trading price was 16.15, which was -3.35 lower than the previous day. The implied volatity was 36.62, the open interest changed by 10 which increased total open position to 12
On 20 Mar CGPOWER was trading at 654.60. The strike last trading price was 19.5, which was -17.8 lower than the previous day. The implied volatity was 33.87, the open interest changed by 3 which increased total open position to 3
On 19 Mar CGPOWER was trading at 663.30. The strike last trading price was 37.3, which was 0 lower than the previous day. The implied volatity was 2.00, 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 37.3, which was 0 lower than the previous day. The implied volatity was 4.90, 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 37.3, which was 0 lower than the previous day. The implied volatity was 8.23, 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 37.3, which was 0 lower than the previous day. The implied volatity was 10.15, 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 37.3, which was 0 lower than the previous day. The implied volatity was 7.68, 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 37.3, which was 0 lower than the previous day. The implied volatity was 7.68, 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 37.3, which was 0 lower than the previous day. The implied volatity was 7.41, 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 37.3, which was 0 lower than the previous day. The implied volatity was 7.94, 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 37.3, which was 0 lower than the previous day. The implied volatity was 8.62, 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 37.3, which was 0 lower than the previous day. The implied volatity was 11.89, 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 7.49, 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 7.10, 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 4.65, 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 4.73, 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 3.36, 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 5.69, 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 7.31, 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 4.93, the open interest changed by 0 which decreased total open position to 0
| CGPOWER 24APR2025 680 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 | 134.4 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 551.75 | 134.4 | -0.55 | - | 2 | 0 | 83 |
| 7 Apr | 540.50 | 134.95 | 51.35 | - | 9 | 0 | 82 |
| 4 Apr | 575.20 | 83.6 | 17.85 | - | 1 | 0 | 82 |
| 3 Apr | 615.95 | 65.55 | 4.95 | 39.56 | 2 | 0 | 82 |
| 2 Apr | 623.60 | 61 | 6 | 42.39 | 26 | 4 | 68 |
| 1 Apr | 615.00 | 55 | 0 | 0.00 | 0 | 57 | 0 |
| 28 Mar | 638.50 | 55 | 1 | 44.71 | 66 | 57 | 65 |
| 27 Mar | 637.15 | 54 | 0 | 0.00 | 0 | 8 | 0 |
| 26 Mar | 635.80 | 54 | -31.4 | 39.89 | 8 | 0 | 0 |
| 25 Mar | 626.90 | 85.4 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 632.90 | 85.4 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 641.25 | 85.4 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 654.60 | 85.4 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 663.30 | 85.4 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 635.15 | 85.4 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 610.10 | 85.4 | 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 |
| 17 Feb | 583.00 | 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 680 expiring on 24APR2025
Delta for 680 PE is 0.00
Historical price for 680 PE is as follows
On 9 Apr CGPOWER was trading at 551.00. The strike last trading price was 134.4, 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 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 134.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 134.95, which was 51.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 83.6, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 65.55, which was 4.95 higher than the previous day. The implied volatity was 39.56, the open interest changed by 0 which decreased total open position to 82
On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 61, which was 6 higher than the previous day. The implied volatity was 42.39, the open interest changed by 4 which increased total open position to 68
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 57 which increased total open position to 0
On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 55, which was 1 higher than the previous day. The implied volatity was 44.71, the open interest changed by 57 which increased total open position to 65
On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 54, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 54, which was -31.4 lower than the previous day. The implied volatity was 39.89, 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 85.4, 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 Mar CGPOWER was trading at 632.90. The strike last trading price was 85.4, 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 Mar CGPOWER was trading at 641.25. The strike last trading price was 85.4, 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 Mar CGPOWER was trading at 654.60. The strike last trading price was 85.4, 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 19 Mar CGPOWER was trading at 663.30. The strike last trading price was 85.4, 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 85.4, 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 85.4, 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 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 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
