IGL
INDRAPRASTHA GAS LTD
Historical option data for IGL
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 522.30 | 70 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 518.20 | 70 | - | 0 | 0 | 0 | ||||
| 3 Jul | 517.45 | 70 | - | 1,375 | 0 | 38,500 | ||||
| 2 Jul | 519.60 | 81 | - | 2,750 | -1,375 | 39,875 | ||||
| 1 Jul | 524.90 | 75 | - | 13,750 | -4,125 | 41,250 | ||||
| 28 Jun | 503.70 | 60 | - | 27,500 | -5,500 | 45,375 | ||||
| 27 Jun | 482.60 | 42.5 | - | 60,500 | 0 | 50,875 | ||||
| 26 Jun | 474.80 | 35.7 | - | 24,750 | 0 | 52,250 | ||||
| 25 Jun | 473.95 | 36.75 | - | 11,000 | 6,875 | 52,250 | ||||
| 24 Jun | 474.55 | 37.85 | - | 20,625 | -12,375 | 44,000 | ||||
| 21 Jun | 471.10 | 35.00 | - | 41,250 | 22,000 | 53,625 | ||||
| 20 Jun | 476.80 | 39.35 | - | 20,625 | 11,000 | 33,000 | ||||
| 19 Jun | 470.40 | 34.10 | - | 19,250 | 17,875 | 22,000 | ||||
| 18 Jun | 482.35 | 42.70 | - | 0 | 0 | 0 | ||||
| 14 Jun | 482.60 | 42.70 | - | 0 | -12,375 | 0 | ||||
| 13 Jun | 487.05 | 42.70 | - | 12,375 | -8,250 | 8,250 | ||||
|
|
||||||||||
| 12 Jun | 477.20 | 37.00 | - | 0 | 6,875 | 0 | ||||
| 11 Jun | 470.60 | 37.00 | - | 11,000 | 6,875 | 16,500 | ||||
| 10 Jun | 470.00 | 33.70 | - | 0 | 0 | 0 | ||||
| 7 Jun | 467.00 | 33.70 | - | 1,375 | 0 | 9,625 | ||||
| 6 Jun | 460.60 | 28.80 | - | 8,250 | 1,375 | 9,625 | ||||
| 5 Jun | 446.65 | 19.30 | - | 5,500 | 1,375 | 8,250 | ||||
| 4 Jun | 442.25 | 21.00 | - | 4,125 | 0 | 6,875 | ||||
| 3 Jun | 468.95 | 32.00 | - | 2,750 | 1,375 | 6,875 | ||||
| 31 May | 441.95 | 24.05 | - | 0 | 4,125 | 0 | ||||
| 30 May | 456.65 | 24.05 | - | 2,750 | 4,125 | 4,125 | ||||
| 29 May | 461.50 | 35.70 | - | 0 | 1,375 | 0 | ||||
| 28 May | 472.70 | 35.70 | - | 1,375 | 0 | 1,375 | ||||
| 27 May | 461.15 | 47.80 | - | 0 | 0 | 0 | ||||
| 24 May | 460.75 | 47.80 | - | 0 | 0 | 1,375 | ||||
| 23 May | 454.35 | 47.80 | - | 0 | 0 | 1,375 | ||||
| 22 May | 440.85 | 47.80 | - | 0 | 0 | 1,375 | ||||
| 21 May | 440.85 | 47.80 | - | 0 | 0 | 1,375 | ||||
| 18 May | 444.00 | 47.80 | - | 0 | 0 | 1,375 | ||||
| 16 May | 440.30 | 47.80 | - | 0 | 0 | 1,375 | ||||
| 15 May | 439.80 | 47.80 | - | 0 | 0 | 1,375 | ||||
| 13 May | 434.70 | 47.80 | - | 0 | 0 | 1,375 | ||||
For INDRAPRASTHA GAS LTD - strike price 450 expiring on 25JUL2024
Delta for 450 CE is -
Historical price for 450 CE is as follows
On 5 Jul IGL was trading at 522.30. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul IGL was trading at 518.20. The strike last trading price was 70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul IGL was trading at 517.45. The strike last trading price was 70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38500
On 2 Jul IGL was trading at 519.60. The strike last trading price was 81, which was lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 39875
On 1 Jul IGL was trading at 524.90. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 41250
On 28 Jun IGL was trading at 503.70. The strike last trading price was 60, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 45375
On 27 Jun IGL was trading at 482.60. The strike last trading price was 42.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50875
On 26 Jun IGL was trading at 474.80. The strike last trading price was 35.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52250
On 25 Jun IGL was trading at 473.95. The strike last trading price was 36.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 52250
On 24 Jun IGL was trading at 474.55. The strike last trading price was 37.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -12375 which decreased total open position to 44000
On 21 Jun IGL was trading at 471.10. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 53625
On 20 Jun IGL was trading at 476.80. The strike last trading price was 39.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 33000
On 19 Jun IGL was trading at 470.40. The strike last trading price was 34.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 17875 which increased total open position to 22000
On 18 Jun IGL was trading at 482.35. The strike last trading price was 42.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun IGL was trading at 482.60. The strike last trading price was 42.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -12375 which decreased total open position to 0
On 13 Jun IGL was trading at 487.05. The strike last trading price was 42.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 8250
On 12 Jun IGL was trading at 477.20. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 0
On 11 Jun IGL was trading at 470.60. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 16500
On 10 Jun IGL was trading at 470.00. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun IGL was trading at 467.00. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625
On 6 Jun IGL was trading at 460.60. The strike last trading price was 28.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 9625
On 5 Jun IGL was trading at 446.65. The strike last trading price was 19.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 8250
On 4 Jun IGL was trading at 442.25. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6875
On 3 Jun IGL was trading at 468.95. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 6875
On 31 May IGL was trading at 441.95. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 0
On 30 May IGL was trading at 456.65. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 4125
On 29 May IGL was trading at 461.50. The strike last trading price was 35.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 0
On 28 May IGL was trading at 472.70. The strike last trading price was 35.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 27 May IGL was trading at 461.15. The strike last trading price was 47.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May IGL was trading at 460.75. The strike last trading price was 47.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 23 May IGL was trading at 454.35. The strike last trading price was 47.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 22 May IGL was trading at 440.85. The strike last trading price was 47.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 21 May IGL was trading at 440.85. The strike last trading price was 47.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 18 May IGL was trading at 444.00. The strike last trading price was 47.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 16 May IGL was trading at 440.30. The strike last trading price was 47.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 15 May IGL was trading at 439.80. The strike last trading price was 47.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 13 May IGL was trading at 434.70. The strike last trading price was 47.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 522.30 | 0.85 | -0.35 | - | 1,47,125 | -41,250 | 5,03,250 |
| 4 Jul | 518.20 | 1.2 | - | 1,14,125 | 53,625 | 5,44,500 | |
| 3 Jul | 517.45 | 1.3 | - | 2,36,500 | -45,375 | 4,90,875 | |
| 2 Jul | 519.60 | 1.6 | - | 8,85,500 | 45,375 | 5,41,750 | |
| 1 Jul | 524.90 | 1.35 | - | 23,73,250 | -2,54,375 | 4,96,375 | |
| 28 Jun | 503.70 | 2.85 | - | 14,36,875 | -20,625 | 7,50,750 | |
| 27 Jun | 482.60 | 6.5 | - | 8,26,375 | 2,97,000 | 7,71,375 | |
| 26 Jun | 474.80 | 7.85 | - | 1,99,375 | 35,750 | 4,75,750 | |
| 25 Jun | 473.95 | 7.95 | - | 2,39,250 | 1,12,750 | 4,40,000 | |
| 24 Jun | 474.55 | 8.1 | - | 2,06,250 | 1,08,625 | 3,27,250 | |
| 21 Jun | 471.10 | 12.30 | - | 39,875 | 16,500 | 2,17,250 | |
| 20 Jun | 476.80 | 10.20 | - | 48,125 | 27,500 | 1,99,375 | |
| 19 Jun | 470.40 | 10.35 | - | 78,375 | 28,875 | 1,71,875 | |
| 18 Jun | 482.35 | 8.80 | - | 28,875 | 9,625 | 1,38,875 | |
| 14 Jun | 482.60 | 9.75 | - | 1,40,250 | 1,00,375 | 1,29,250 | |
| 13 Jun | 487.05 | 9.00 | - | 17,875 | 4,125 | 26,125 | |
| 12 Jun | 477.20 | 15.20 | - | 0 | 1,375 | 0 | |
| 11 Jun | 470.60 | 15.20 | - | 4,125 | 1,375 | 22,000 | |
| 10 Jun | 470.00 | 15.20 | - | 8,250 | 2,750 | 19,250 | |
| 7 Jun | 467.00 | 15.00 | - | 8,250 | 4,125 | 16,500 | |
| 6 Jun | 460.60 | 16.50 | - | 2,750 | 12,375 | 12,375 | |
| 5 Jun | 446.65 | 26.00 | - | 0 | 1,375 | 0 | |
| 4 Jun | 442.25 | 26.00 | - | 1,375 | 1,375 | 11,000 | |
| 3 Jun | 468.95 | 20.30 | - | 5,500 | 1,375 | 9,625 | |
| 31 May | 441.95 | 30.65 | - | 4,125 | 8,250 | 8,250 | |
| 30 May | 456.65 | 30.00 | - | 0 | 0 | 0 | |
| 29 May | 461.50 | 30.00 | - | 0 | 0 | 0 | |
| 28 May | 472.70 | 30.00 | - | 0 | 2,750 | 0 | |
| 27 May | 461.15 | 30.00 | - | 2,750 | 0 | 2,750 | |
| 24 May | 460.75 | 30.50 | - | 2,750 | 0 | 1,375 | |
| 23 May | 454.35 | 40.00 | - | 0 | 1,375 | 0 | |
| 22 May | 440.85 | 27.90 | - | 0 | 0 | 0 | |
| 21 May | 440.85 | 27.90 | - | 0 | 0 | 0 | |
| 18 May | 444.00 | 27.90 | - | 0 | 0 | 0 | |
| 16 May | 440.30 | 27.90 | - | 0 | 0 | 0 | |
| 15 May | 439.80 | 27.90 | - | 0 | 0 | 0 | |
| 13 May | 434.70 | 27.90 | - | 0 | 0 | 0 | |
For INDRAPRASTHA GAS LTD - strike price 450 expiring on 25JUL2024
Delta for 450 PE is -
Historical price for 450 PE is as follows
On 5 Jul IGL was trading at 522.30. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -41250 which decreased total open position to 503250
On 4 Jul IGL was trading at 518.20. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 544500
On 3 Jul IGL was trading at 517.45. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -45375 which decreased total open position to 490875
On 2 Jul IGL was trading at 519.60. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 45375 which increased total open position to 541750
On 1 Jul IGL was trading at 524.90. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -254375 which decreased total open position to 496375
On 28 Jun IGL was trading at 503.70. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -20625 which decreased total open position to 750750
On 27 Jun IGL was trading at 482.60. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 297000 which increased total open position to 771375
On 26 Jun IGL was trading at 474.80. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 475750
On 25 Jun IGL was trading at 473.95. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 112750 which increased total open position to 440000
On 24 Jun IGL was trading at 474.55. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 108625 which increased total open position to 327250
On 21 Jun IGL was trading at 471.10. The strike last trading price was 12.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 217250
On 20 Jun IGL was trading at 476.80. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 199375
On 19 Jun IGL was trading at 470.40. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 171875
On 18 Jun IGL was trading at 482.35. The strike last trading price was 8.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 138875
On 14 Jun IGL was trading at 482.60. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 100375 which increased total open position to 129250
On 13 Jun IGL was trading at 487.05. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 26125
On 12 Jun IGL was trading at 477.20. The strike last trading price was 15.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 0
On 11 Jun IGL was trading at 470.60. The strike last trading price was 15.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 22000
On 10 Jun IGL was trading at 470.00. The strike last trading price was 15.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 19250
On 7 Jun IGL was trading at 467.00. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 16500
On 6 Jun IGL was trading at 460.60. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 12375
On 5 Jun IGL was trading at 446.65. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 0
On 4 Jun IGL was trading at 442.25. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 11000
On 3 Jun IGL was trading at 468.95. The strike last trading price was 20.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 9625
On 31 May IGL was trading at 441.95. The strike last trading price was 30.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 8250
On 30 May IGL was trading at 456.65. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May IGL was trading at 461.50. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May IGL was trading at 472.70. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 0
On 27 May IGL was trading at 461.15. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 24 May IGL was trading at 460.75. The strike last trading price was 30.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 23 May IGL was trading at 454.35. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 0
On 22 May IGL was trading at 440.85. The strike last trading price was 27.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May IGL was trading at 440.85. The strike last trading price was 27.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May IGL was trading at 444.00. The strike last trading price was 27.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May IGL was trading at 440.30. The strike last trading price was 27.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May IGL was trading at 439.80. The strike last trading price was 27.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May IGL was trading at 434.70. The strike last trading price was 27.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0