CGPOWER
Cg Power And Ind Sol Ltd
Historical option data for CGPOWER
08 Apr 2025 05:53 PM IST
| CGPOWER 24APR2025 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 551.75 | 0.9 | -0.45 | - | 300 | 13 | 462 | |||
| 7 Apr | 540.50 | 1.25 | -0.05 | - | 247 | -14 | 451 | |||
| 4 Apr | 575.20 | 1.3 | -1.8 | 45.92 | 233 | 39 | 465 | |||
| 3 Apr | 615.95 | 3.15 | -1.5 | 40.51 | 190 | 12 | 425 | |||
| 2 Apr | 623.60 | 4.65 | 0.3 | 41.10 | 300 | -16 | 413 | |||
| 1 Apr | 615.00 | 4.3 | -4.25 | 43.37 | 491 | 15 | 428 | |||
| 28 Mar | 638.50 | 8.2 | -1.85 | 39.45 | 783 | 46 | 413 | |||
| 27 Mar | 637.15 | 9 | -1.65 | 43.61 | 417 | -13 | 365 | |||
| 26 Mar | 635.80 | 11 | 2 | 43.87 | 958 | 214 | 379 | |||
| 25 Mar | 626.90 | 9 | -1.05 | 43.03 | 321 | 27 | 167 | |||
| 24 Mar | 632.90 | 10.1 | -1.3 | 40.91 | 149 | 27 | 139 | |||
| 21 Mar | 641.25 | 11.1 | -3.3 | 37.06 | 112 | 1 | 114 | |||
| 20 Mar | 654.60 | 14.45 | -2.8 | 35.77 | 88 | 13 | 111 | |||
| 19 Mar | 663.30 | 16.25 | 6.2 | 35.47 | 134 | 78 | 99 | |||
|
|
||||||||||
| 18 Mar | 635.15 | 10.25 | 3.25 | 36.35 | 53 | 19 | 21 | |||
| 17 Mar | 610.10 | 7 | -24.3 | 38.43 | 2 | 1 | 1 | |||
| 24 Feb | 602.50 | 31.3 | 0 | 9.88 | 0 | 0 | 0 | |||
| 7 Feb | 617.45 | 31.3 | 0 | 6.27 | 0 | 0 | 0 | |||
| 6 Feb | 614.65 | 31.3 | 0 | 6.34 | 0 | 0 | 0 | |||
| 5 Feb | 629.60 | 31.3 | 0 | 5.89 | 0 | 0 | 0 | |||
| 4 Feb | 603.85 | 0 | 0 | 7.24 | 0 | 0 | 0 | |||
| 1 Feb | 612.00 | 0 | 0 | 6.48 | 0 | 0 | 0 | |||
For Cg Power And Ind Sol Ltd - strike price 700 expiring on 24APR2025
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 462
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 451
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 1.3, which was -1.8 lower than the previous day. The implied volatity was 45.92, the open interest changed by 39 which increased total open position to 465
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 3.15, which was -1.5 lower than the previous day. The implied volatity was 40.51, the open interest changed by 12 which increased total open position to 425
On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 4.65, which was 0.3 higher than the previous day. The implied volatity was 41.10, the open interest changed by -16 which decreased total open position to 413
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 4.3, which was -4.25 lower than the previous day. The implied volatity was 43.37, the open interest changed by 15 which increased total open position to 428
On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 8.2, which was -1.85 lower than the previous day. The implied volatity was 39.45, the open interest changed by 46 which increased total open position to 413
On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 9, which was -1.65 lower than the previous day. The implied volatity was 43.61, the open interest changed by -13 which decreased total open position to 365
On 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 11, which was 2 higher than the previous day. The implied volatity was 43.87, the open interest changed by 214 which increased total open position to 379
On 25 Mar CGPOWER was trading at 626.90. The strike last trading price was 9, which was -1.05 lower than the previous day. The implied volatity was 43.03, the open interest changed by 27 which increased total open position to 167
On 24 Mar CGPOWER was trading at 632.90. The strike last trading price was 10.1, which was -1.3 lower than the previous day. The implied volatity was 40.91, the open interest changed by 27 which increased total open position to 139
On 21 Mar CGPOWER was trading at 641.25. The strike last trading price was 11.1, which was -3.3 lower than the previous day. The implied volatity was 37.06, the open interest changed by 1 which increased total open position to 114
On 20 Mar CGPOWER was trading at 654.60. The strike last trading price was 14.45, which was -2.8 lower than the previous day. The implied volatity was 35.77, the open interest changed by 13 which increased total open position to 111
On 19 Mar CGPOWER was trading at 663.30. The strike last trading price was 16.25, which was 6.2 higher than the previous day. The implied volatity was 35.47, the open interest changed by 78 which increased total open position to 99
On 18 Mar CGPOWER was trading at 635.15. The strike last trading price was 10.25, which was 3.25 higher than the previous day. The implied volatity was 36.35, the open interest changed by 19 which increased total open position to 21
On 17 Mar CGPOWER was trading at 610.10. The strike last trading price was 7, which was -24.3 lower than the previous day. The implied volatity was 38.43, the open interest changed by 1 which increased total open position to 1
On 24 Feb CGPOWER was trading at 602.50. The strike last trading price was 31.3, which was 0 lower than the previous day. The implied volatity was 9.88, 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 31.3, which was 0 lower than the previous day. The implied volatity was 6.27, 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 31.3, which was 0 lower than the previous day. The implied volatity was 6.34, 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 31.3, which was 0 lower than the previous day. The implied volatity was 5.89, 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 7.24, 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 6.48, the open interest changed by 0 which decreased total open position to 0
| CGPOWER 24APR2025 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 551.75 | 158.65 | -1.75 | - | 12 | -8 | 30 |
| 7 Apr | 540.50 | 160.4 | 75.5 | - | 6 | 0 | 38 |
| 4 Apr | 575.20 | 84.9 | 0 | 0.00 | 0 | 3 | 0 |
| 3 Apr | 615.95 | 84.9 | 7.9 | 45.57 | 18 | 2 | 37 |
| 2 Apr | 623.60 | 77 | -8.5 | 40.83 | 6 | 2 | 34 |
| 1 Apr | 615.00 | 85.5 | 18.2 | 38.45 | 11 | 1 | 32 |
| 28 Mar | 638.50 | 67.3 | -2.05 | 39.95 | 26 | 11 | 31 |
| 27 Mar | 637.15 | 71.05 | 3.05 | 33.72 | 19 | 6 | 18 |
| 26 Mar | 635.80 | 68 | -2.25 | 37.49 | 7 | 1 | 11 |
| 25 Mar | 626.90 | 70.25 | 3.25 | 24.80 | 4 | 2 | 10 |
| 24 Mar | 632.90 | 67 | 7 | 34.33 | 7 | 4 | 6 |
| 21 Mar | 641.25 | 60 | -39.05 | 32.88 | 2 | 1 | 1 |
| 20 Mar | 654.60 | 99.05 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 663.30 | 99.05 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 635.15 | 99.05 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 610.10 | 99.05 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 602.50 | 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 |
| 1 Feb | 612.00 | 0 | 0 | - | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 700 expiring on 24APR2025
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 8 Apr CGPOWER was trading at 551.75. The strike last trading price was 158.65, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 30
On 7 Apr CGPOWER was trading at 540.50. The strike last trading price was 160.4, which was 75.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 4 Apr CGPOWER was trading at 575.20. The strike last trading price was 84.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 3 Apr CGPOWER was trading at 615.95. The strike last trading price was 84.9, which was 7.9 higher than the previous day. The implied volatity was 45.57, the open interest changed by 2 which increased total open position to 37
On 2 Apr CGPOWER was trading at 623.60. The strike last trading price was 77, which was -8.5 lower than the previous day. The implied volatity was 40.83, the open interest changed by 2 which increased total open position to 34
On 1 Apr CGPOWER was trading at 615.00. The strike last trading price was 85.5, which was 18.2 higher than the previous day. The implied volatity was 38.45, the open interest changed by 1 which increased total open position to 32
On 28 Mar CGPOWER was trading at 638.50. The strike last trading price was 67.3, which was -2.05 lower than the previous day. The implied volatity was 39.95, the open interest changed by 11 which increased total open position to 31
On 27 Mar CGPOWER was trading at 637.15. The strike last trading price was 71.05, which was 3.05 higher than the previous day. The implied volatity was 33.72, the open interest changed by 6 which increased total open position to 18
On 26 Mar CGPOWER was trading at 635.80. The strike last trading price was 68, which was -2.25 lower than the previous day. The implied volatity was 37.49, the open interest changed by 1 which increased total open position to 11
On 25 Mar CGPOWER was trading at 626.90. The strike last trading price was 70.25, which was 3.25 higher than the previous day. The implied volatity was 24.80, the open interest changed by 2 which increased total open position to 10
On 24 Mar CGPOWER was trading at 632.90. The strike last trading price was 67, which was 7 higher than the previous day. The implied volatity was 34.33, the open interest changed by 4 which increased total open position to 6
On 21 Mar CGPOWER was trading at 641.25. The strike last trading price was 60, which was -39.05 lower than the previous day. The implied volatity was 32.88, 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 99.05, 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 99.05, 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 99.05, 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 99.05, 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 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 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
