IGL
Indraprastha Gas Ltd
Historical option data for IGL
09 Apr 2025 12:30 PM IST
| IGL 24APR2025 210 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.05
Theta: -0.10
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 174.15 | 0.65 | -0.35 | 59.27 | 535 | -8 | 1,685 | |||
| 8 Apr | 181.25 | 1.05 | -0.85 | 53.58 | 1,994 | 575 | 1,692 | |||
| 7 Apr | 187.82 | 2.05 | -0.4 | 52.04 | 1,326 | -49 | 1,116 | |||
| 4 Apr | 198.06 | 2.6 | -3 | 34.32 | 3,052 | 285 | 1,172 | |||
|
|
||||||||||
| 3 Apr | 207.84 | 5.45 | 1.3 | 31.21 | 2,505 | 362 | 861 | |||
| 2 Apr | 202.94 | 4 | 0.4 | 33.57 | 381 | -43 | 512 | |||
| 1 Apr | 201.41 | 3.65 | -1.4 | 31.46 | 800 | 30 | 553 | |||
| 28 Mar | 203.12 | 5.5 | 2.4 | 34.04 | 1,950 | 168 | 523 | |||
| 27 Mar | 195.50 | 3.2 | 0.25 | 36.04 | 379 | 9 | 355 | |||
| 26 Mar | 195.06 | 3 | -0.9 | 34.59 | 291 | 38 | 347 | |||
| 25 Mar | 199.40 | 3.75 | -1.55 | 32.51 | 318 | 57 | 307 | |||
| 24 Mar | 203.47 | 5.35 | 2.1 | 31.45 | 759 | 135 | 247 | |||
| 21 Mar | 198.14 | 3.2 | -0.4 | 28.65 | 233 | 43 | 112 | |||
| 20 Mar | 197.60 | 3.55 | 1.05 | 30.96 | 99 | 49 | 69 | |||
| 19 Mar | 193.29 | 2.5 | 0.5 | 30.46 | 18 | 16 | 19 | |||
| 18 Mar | 190.53 | 2 | -0.4 | 29.97 | 2 | 0 | 2 | |||
| 12 Mar | 188.32 | 2.4 | 0 | 33.57 | 1 | 0 | 1 | |||
| 27 Feb | 195.99 | 29.4 | 0 | 4.16 | 0 | 0 | 0 | |||
| 26 Feb | 196.50 | 29.4 | 0 | 3.83 | 0 | 0 | 0 | |||
| 25 Feb | 198.18 | 29.4 | 0 | 3.83 | 0 | 0 | 0 | |||
| 24 Feb | 197.67 | 29.4 | 0 | 3.25 | 0 | 0 | 0 | |||
| 21 Feb | 201.40 | 29.4 | 0 | 2.20 | 0 | 0 | 0 | |||
| 20 Feb | 203.61 | 29.4 | 0 | 1.47 | 0 | 0 | 0 | |||
| 19 Feb | 193.90 | 29.4 | 0 | 4.41 | 0 | 0 | 0 | |||
| 18 Feb | 192.34 | 29.4 | 0 | 5.13 | 0 | 0 | 0 | |||
| 17 Feb | 190.25 | 29.4 | 0 | 5.54 | 0 | 0 | 0 | |||
| 14 Feb | 185.67 | 29.4 | 0 | 7.07 | 0 | 0 | 0 | |||
| 13 Feb | 191.01 | 29.4 | 0 | 5.07 | 0 | 0 | 0 | |||
| 12 Feb | 190.60 | 29.4 | 0 | 5.21 | 0 | 0 | 0 | |||
| 11 Feb | 192.35 | 29.4 | 0 | 4.82 | 0 | 0 | 0 | |||
| 10 Feb | 195.68 | 29.4 | 0 | 3.44 | 0 | 0 | 0 | |||
| 7 Feb | 198.90 | 29.4 | 0 | 2.37 | 0 | 0 | 0 | |||
| 6 Feb | 202.33 | 29.4 | 0 | 1.15 | 0 | 0 | 0 | |||
| 5 Feb | 204.82 | 29.4 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 194.12 | 29.4 | 0 | 3.74 | 0 | 0 | 0 | |||
| 3 Feb | 191.67 | 29.4 | 0 | 4.43 | 0 | 0 | 0 | |||
| 1 Feb | 194.21 | 29.4 | 0 | 3.36 | 0 | 0 | 0 | |||
For Indraprastha Gas Ltd - strike price 210 expiring on 24APR2025
Delta for 210 CE is 0.07
Historical price for 210 CE is as follows
On 9 Apr IGL was trading at 174.15. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 59.27, the open interest changed by -8 which decreased total open position to 1685
On 8 Apr IGL was trading at 181.25. The strike last trading price was 1.05, which was -0.85 lower than the previous day. The implied volatity was 53.58, the open interest changed by 575 which increased total open position to 1692
On 7 Apr IGL was trading at 187.82. The strike last trading price was 2.05, which was -0.4 lower than the previous day. The implied volatity was 52.04, the open interest changed by -49 which decreased total open position to 1116
On 4 Apr IGL was trading at 198.06. The strike last trading price was 2.6, which was -3 lower than the previous day. The implied volatity was 34.32, the open interest changed by 285 which increased total open position to 1172
On 3 Apr IGL was trading at 207.84. The strike last trading price was 5.45, which was 1.3 higher than the previous day. The implied volatity was 31.21, the open interest changed by 362 which increased total open position to 861
On 2 Apr IGL was trading at 202.94. The strike last trading price was 4, which was 0.4 higher than the previous day. The implied volatity was 33.57, the open interest changed by -43 which decreased total open position to 512
On 1 Apr IGL was trading at 201.41. The strike last trading price was 3.65, which was -1.4 lower than the previous day. The implied volatity was 31.46, the open interest changed by 30 which increased total open position to 553
On 28 Mar IGL was trading at 203.12. The strike last trading price was 5.5, which was 2.4 higher than the previous day. The implied volatity was 34.04, the open interest changed by 168 which increased total open position to 523
On 27 Mar IGL was trading at 195.50. The strike last trading price was 3.2, which was 0.25 higher than the previous day. The implied volatity was 36.04, the open interest changed by 9 which increased total open position to 355
On 26 Mar IGL was trading at 195.06. The strike last trading price was 3, which was -0.9 lower than the previous day. The implied volatity was 34.59, the open interest changed by 38 which increased total open position to 347
On 25 Mar IGL was trading at 199.40. The strike last trading price was 3.75, which was -1.55 lower than the previous day. The implied volatity was 32.51, the open interest changed by 57 which increased total open position to 307
On 24 Mar IGL was trading at 203.47. The strike last trading price was 5.35, which was 2.1 higher than the previous day. The implied volatity was 31.45, the open interest changed by 135 which increased total open position to 247
On 21 Mar IGL was trading at 198.14. The strike last trading price was 3.2, which was -0.4 lower than the previous day. The implied volatity was 28.65, the open interest changed by 43 which increased total open position to 112
On 20 Mar IGL was trading at 197.60. The strike last trading price was 3.55, which was 1.05 higher than the previous day. The implied volatity was 30.96, the open interest changed by 49 which increased total open position to 69
On 19 Mar IGL was trading at 193.29. The strike last trading price was 2.5, which was 0.5 higher than the previous day. The implied volatity was 30.46, the open interest changed by 16 which increased total open position to 19
On 18 Mar IGL was trading at 190.53. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 2
On 12 Mar IGL was trading at 188.32. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 33.57, the open interest changed by 0 which decreased total open position to 1
On 27 Feb IGL was trading at 195.99. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
On 26 Feb IGL was trading at 196.50. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 25 Feb IGL was trading at 198.18. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 24 Feb IGL was trading at 197.67. The strike last trading price was 29.4, 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
On 21 Feb IGL was trading at 201.40. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 2.20, the open interest changed by 0 which decreased total open position to 0
On 20 Feb IGL was trading at 203.61. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 19 Feb IGL was trading at 193.90. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0
On 18 Feb IGL was trading at 192.34. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0
On 17 Feb IGL was trading at 190.25. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 5.54, the open interest changed by 0 which decreased total open position to 0
On 14 Feb IGL was trading at 185.67. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 0
On 13 Feb IGL was trading at 191.01. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 5.07, the open interest changed by 0 which decreased total open position to 0
On 12 Feb IGL was trading at 190.60. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0
On 11 Feb IGL was trading at 192.35. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
On 10 Feb IGL was trading at 195.68. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0
On 7 Feb IGL was trading at 198.90. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 6 Feb IGL was trading at 202.33. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 5 Feb IGL was trading at 204.82. The strike last trading price was 29.4, 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 4 Feb IGL was trading at 194.12. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 3 Feb IGL was trading at 191.67. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 1 Feb IGL was trading at 194.21. The strike last trading price was 29.4, 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
| IGL 24APR2025 210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 174.15 | 29.45 | -1.35 | 0.00 | 0 | 13 | 0 |
| 8 Apr | 181.25 | 29.45 | 5.1 | 60.73 | 64 | 14 | 181 |
| 7 Apr | 187.82 | 24.3 | 6.8 | 62.08 | 69 | -16 | 166 |
| 4 Apr | 198.06 | 16.8 | 6.45 | 56.91 | 158 | -19 | 182 |
| 3 Apr | 207.84 | 10.9 | -2 | 50.71 | 192 | 32 | 198 |
| 2 Apr | 202.94 | 12.95 | -2.05 | 46.48 | 46 | 5 | 167 |
| 1 Apr | 201.41 | 15.2 | 1.5 | 56.09 | 61 | 16 | 157 |
| 28 Mar | 203.12 | 13.35 | -4.4 | 48.57 | 281 | 18 | 141 |
| 27 Mar | 195.50 | 17.75 | -0.95 | 45.10 | 13 | 6 | 123 |
| 26 Mar | 195.06 | 18.7 | 1.8 | 48.52 | 36 | 5 | 117 |
| 25 Mar | 199.40 | 16.9 | 2.15 | 49.65 | 16 | -1 | 111 |
| 24 Mar | 203.47 | 14.6 | -4.3 | 50.32 | 74 | 58 | 112 |
| 21 Mar | 198.14 | 18.7 | 2.05 | 53.66 | 42 | 21 | 53 |
| 20 Mar | 197.60 | 16.65 | -3.95 | 41.81 | 19 | 12 | 27 |
| 19 Mar | 193.29 | 20.6 | -3.9 | 46.39 | 5 | 2 | 12 |
| 18 Mar | 190.53 | 24.5 | -22.2 | 58.13 | 10 | 8 | 8 |
| 12 Mar | 188.32 | 46.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 195.99 | 46.7 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 196.50 | 46.7 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 198.18 | 46.7 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 197.67 | 46.7 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 201.40 | 46.7 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 203.61 | 46.7 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 193.90 | 46.7 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 192.34 | 46.7 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 190.25 | 46.7 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 185.67 | 46.7 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 191.01 | 46.7 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 190.60 | 46.7 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 192.35 | 46.7 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 195.68 | 46.7 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 198.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 202.33 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 204.82 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 194.12 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 191.67 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 194.21 | 0 | 0 | - | 0 | 0 | 0 |
For Indraprastha Gas Ltd - strike price 210 expiring on 24APR2025
Delta for 210 PE is 0.00
Historical price for 210 PE is as follows
On 9 Apr IGL was trading at 174.15. The strike last trading price was 29.45, which was -1.35 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 8 Apr IGL was trading at 181.25. The strike last trading price was 29.45, which was 5.1 higher than the previous day. The implied volatity was 60.73, the open interest changed by 14 which increased total open position to 181
On 7 Apr IGL was trading at 187.82. The strike last trading price was 24.3, which was 6.8 higher than the previous day. The implied volatity was 62.08, the open interest changed by -16 which decreased total open position to 166
On 4 Apr IGL was trading at 198.06. The strike last trading price was 16.8, which was 6.45 higher than the previous day. The implied volatity was 56.91, the open interest changed by -19 which decreased total open position to 182
On 3 Apr IGL was trading at 207.84. The strike last trading price was 10.9, which was -2 lower than the previous day. The implied volatity was 50.71, the open interest changed by 32 which increased total open position to 198
On 2 Apr IGL was trading at 202.94. The strike last trading price was 12.95, which was -2.05 lower than the previous day. The implied volatity was 46.48, the open interest changed by 5 which increased total open position to 167
On 1 Apr IGL was trading at 201.41. The strike last trading price was 15.2, which was 1.5 higher than the previous day. The implied volatity was 56.09, the open interest changed by 16 which increased total open position to 157
On 28 Mar IGL was trading at 203.12. The strike last trading price was 13.35, which was -4.4 lower than the previous day. The implied volatity was 48.57, the open interest changed by 18 which increased total open position to 141
On 27 Mar IGL was trading at 195.50. The strike last trading price was 17.75, which was -0.95 lower than the previous day. The implied volatity was 45.10, the open interest changed by 6 which increased total open position to 123
On 26 Mar IGL was trading at 195.06. The strike last trading price was 18.7, which was 1.8 higher than the previous day. The implied volatity was 48.52, the open interest changed by 5 which increased total open position to 117
On 25 Mar IGL was trading at 199.40. The strike last trading price was 16.9, which was 2.15 higher than the previous day. The implied volatity was 49.65, the open interest changed by -1 which decreased total open position to 111
On 24 Mar IGL was trading at 203.47. The strike last trading price was 14.6, which was -4.3 lower than the previous day. The implied volatity was 50.32, the open interest changed by 58 which increased total open position to 112
On 21 Mar IGL was trading at 198.14. The strike last trading price was 18.7, which was 2.05 higher than the previous day. The implied volatity was 53.66, the open interest changed by 21 which increased total open position to 53
On 20 Mar IGL was trading at 197.60. The strike last trading price was 16.65, which was -3.95 lower than the previous day. The implied volatity was 41.81, the open interest changed by 12 which increased total open position to 27
On 19 Mar IGL was trading at 193.29. The strike last trading price was 20.6, which was -3.9 lower than the previous day. The implied volatity was 46.39, the open interest changed by 2 which increased total open position to 12
On 18 Mar IGL was trading at 190.53. The strike last trading price was 24.5, which was -22.2 lower than the previous day. The implied volatity was 58.13, the open interest changed by 8 which increased total open position to 8
On 12 Mar IGL was trading at 188.32. The strike last trading price was 46.7, 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 IGL was trading at 195.99. The strike last trading price was 46.7, 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 26 Feb IGL was trading at 196.50. The strike last trading price was 46.7, 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 25 Feb IGL was trading at 198.18. The strike last trading price was 46.7, 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 24 Feb IGL was trading at 197.67. The strike last trading price was 46.7, 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 21 Feb IGL was trading at 201.40. The strike last trading price was 46.7, 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 20 Feb IGL was trading at 203.61. The strike last trading price was 46.7, 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 19 Feb IGL was trading at 193.90. The strike last trading price was 46.7, 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 18 Feb IGL was trading at 192.34. The strike last trading price was 46.7, 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 Feb IGL was trading at 190.25. The strike last trading price was 46.7, 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 14 Feb IGL was trading at 185.67. The strike last trading price was 46.7, 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 13 Feb IGL was trading at 191.01. The strike last trading price was 46.7, 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 12 Feb IGL was trading at 190.60. The strike last trading price was 46.7, 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 11 Feb IGL was trading at 192.35. The strike last trading price was 46.7, 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 10 Feb IGL was trading at 195.68. The strike last trading price was 46.7, 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 7 Feb IGL was trading at 198.90. 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 IGL was trading at 202.33. 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 IGL was trading at 204.82. 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 IGL was trading at 194.12. 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 IGL was trading at 191.67. 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 IGL was trading at 194.21. 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
