IGL
Indraprastha Gas Ltd
Historical option data for IGL
16 Sep 2024 04:10 PM IST
| IGL 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 529.85 | 32.1 | 11.55 | 93,500 | -17,875 | 67,375 | ||||
| 13 Sept | 517.15 | 20.55 | -4.40 | 56,375 | 6,875 | 82,500 | ||||
| 12 Sept | 524.80 | 24.95 | -1.25 | 60,500 | 5,500 | 77,000 | ||||
| 11 Sept | 527.85 | 26.2 | -13.30 | 17,875 | 1,375 | 68,750 | ||||
| 10 Sept | 539.65 | 39.5 | 6.50 | 2,750 | 0 | 67,375 | ||||
| 9 Sept | 532.05 | 33 | -9.20 | 56,375 | 2,750 | 67,375 | ||||
| 6 Sept | 542.35 | 42.2 | -13.90 | 34,375 | -5,500 | 64,625 | ||||
| 5 Sept | 556.00 | 56.1 | 5.30 | 38,500 | 4,125 | 68,750 | ||||
| 4 Sept | 549.00 | 50.8 | -0.10 | 8,250 | -1,375 | 64,625 | ||||
| 3 Sept | 555.45 | 50.9 | 3.90 | 1,375 | 0 | 66,000 | ||||
| 2 Sept | 547.50 | 47 | -6.10 | 28,875 | 6,875 | 66,000 | ||||
| 30 Aug | 552.80 | 53.1 | 5.50 | 22,000 | -1,375 | 60,500 | ||||
| 29 Aug | 543.35 | 47.6 | 5.60 | 30,250 | 16,500 | 60,500 | ||||
| 28 Aug | 538.70 | 42 | 5.50 | 26,125 | 20,625 | 42,625 | ||||
| 27 Aug | 534.15 | 36.5 | 4.95 | 6,875 | 1,375 | 22,000 | ||||
| 26 Aug | 525.15 | 31.55 | 1.20 | 19,250 | 8,250 | 20,625 | ||||
| 23 Aug | 524.05 | 30.35 | -18.75 | 12,375 | 4,125 | 11,000 | ||||
| 22 Aug | 540.40 | 49.1 | 3.10 | 8,250 | 5,500 | 6,875 | ||||
| 21 Aug | 550.30 | 46 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 548.45 | 46 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 548.15 | 46 | 0.00 | 0 | 1,375 | 0 | ||||
| 16 Aug | 545.85 | 46 | 13.50 | 1,375 | 0 | 0 | ||||
| 14 Aug | 538.50 | 32.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 540.65 | 32.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 537.40 | 32.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 541.95 | 32.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 553.45 | 32.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 535.00 | 32.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 534.10 | 32.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 544.55 | 32.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 528.85 | 32.5 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 533.75 | 32.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 527.55 | 32.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 522.30 | 32.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 518.20 | 32.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 517.45 | 32.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 519.60 | 32.5 | 0 | 0 | 0 | |||||
For Indraprastha Gas Ltd - strike price 500 expiring on 26SEP2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 32.1, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -17875 which decreased total open position to 67375
On 13 Sept IGL was trading at 517.15. The strike last trading price was 20.55, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 82500
On 12 Sept IGL was trading at 524.80. The strike last trading price was 24.95, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 77000
On 11 Sept IGL was trading at 527.85. The strike last trading price was 26.2, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 68750
On 10 Sept IGL was trading at 539.65. The strike last trading price was 39.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67375
On 9 Sept IGL was trading at 532.05. The strike last trading price was 33, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 67375
On 6 Sept IGL was trading at 542.35. The strike last trading price was 42.2, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 64625
On 5 Sept IGL was trading at 556.00. The strike last trading price was 56.1, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 68750
On 4 Sept IGL was trading at 549.00. The strike last trading price was 50.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 64625
On 3 Sept IGL was trading at 555.45. The strike last trading price was 50.9, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66000
On 2 Sept IGL was trading at 547.50. The strike last trading price was 47, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 66000
On 30 Aug IGL was trading at 552.80. The strike last trading price was 53.1, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 60500
On 29 Aug IGL was trading at 543.35. The strike last trading price was 47.6, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 60500
On 28 Aug IGL was trading at 538.70. The strike last trading price was 42, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 42625
On 27 Aug IGL was trading at 534.15. The strike last trading price was 36.5, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 22000
On 26 Aug IGL was trading at 525.15. The strike last trading price was 31.55, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 20625
On 23 Aug IGL was trading at 524.05. The strike last trading price was 30.35, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 11000
On 22 Aug IGL was trading at 540.40. The strike last trading price was 49.1, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 6875
On 21 Aug IGL was trading at 550.30. The strike last trading price was 46, 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 20 Aug IGL was trading at 548.45. The strike last trading price was 46, 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 19 Aug IGL was trading at 548.15. The strike last trading price was 46, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 0
On 16 Aug IGL was trading at 545.85. The strike last trading price was 46, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug IGL was trading at 538.50. The strike last trading price was 32.5, 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 13 Aug IGL was trading at 540.65. The strike last trading price was 32.5, 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 9 Aug IGL was trading at 537.40. The strike last trading price was 32.5, 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 8 Aug IGL was trading at 541.95. The strike last trading price was 32.5, 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 30 Jul IGL was trading at 553.45. The strike last trading price was 32.5, 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 25 Jul IGL was trading at 535.00. The strike last trading price was 32.5, 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 23 Jul IGL was trading at 534.10. The strike last trading price was 32.5, 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 22 Jul IGL was trading at 544.55. The strike last trading price was 32.5, 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 19 Jul IGL was trading at 528.85. The strike last trading price was 32.5, 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 18 Jul IGL was trading at 533.75. The strike last trading price was 32.5, 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 10 Jul IGL was trading at 527.55. The strike last trading price was 32.5, 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 5 Jul IGL was trading at 522.30. The strike last trading price was 32.5, 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 32.5, 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 3 Jul IGL was trading at 517.45. The strike last trading price was 32.5, 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 2 Jul IGL was trading at 519.60. The strike last trading price was 32.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IGL 500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 529.85 | 1.3 | -2.35 | 11,09,625 | -60,500 | 10,87,625 |
| 13 Sept | 517.15 | 3.65 | 0.65 | 8,66,250 | 1,43,000 | 11,52,250 |
| 12 Sept | 524.80 | 3 | -0.50 | 4,42,750 | -89,375 | 10,12,000 |
| 11 Sept | 527.85 | 3.5 | 1.50 | 6,02,250 | 1,27,875 | 11,05,500 |
| 10 Sept | 539.65 | 2 | -1.65 | 4,26,250 | 1,11,375 | 11,01,375 |
| 9 Sept | 532.05 | 3.65 | 0.40 | 5,85,750 | 61,875 | 9,88,625 |
| 6 Sept | 542.35 | 3.25 | 1.65 | 14,19,000 | -17,875 | 9,29,500 |
| 5 Sept | 556.00 | 1.6 | -0.50 | 3,98,750 | -12,375 | 9,48,750 |
| 4 Sept | 549.00 | 2.1 | 0.20 | 3,13,500 | -33,000 | 9,62,500 |
| 3 Sept | 555.45 | 1.9 | -1.90 | 4,07,000 | -30,250 | 9,92,750 |
| 2 Sept | 547.50 | 3.8 | 1.10 | 10,57,375 | 3,01,125 | 10,21,625 |
| 30 Aug | 552.80 | 2.7 | -1.20 | 13,28,250 | -19,250 | 7,20,500 |
| 29 Aug | 543.35 | 3.9 | -0.75 | 5,98,125 | -30,250 | 7,38,375 |
| 28 Aug | 538.70 | 4.65 | -1.15 | 4,93,625 | 1,23,750 | 7,67,250 |
| 27 Aug | 534.15 | 5.8 | -1.65 | 3,38,250 | 70,125 | 6,44,875 |
| 26 Aug | 525.15 | 7.45 | -0.55 | 2,35,125 | 63,250 | 5,73,375 |
| 23 Aug | 524.05 | 8 | 3.00 | 5,25,250 | 2,97,000 | 5,08,750 |
| 22 Aug | 540.40 | 5 | 0.10 | 1,44,375 | 49,500 | 1,74,625 |
| 21 Aug | 550.30 | 4.9 | -0.10 | 15,125 | 2,750 | 1,23,750 |
| 20 Aug | 548.45 | 5 | -0.90 | 70,125 | 34,375 | 1,21,000 |
| 19 Aug | 548.15 | 5.9 | -0.55 | 83,875 | 53,625 | 79,750 |
| 16 Aug | 545.85 | 6.45 | -2.05 | 11,000 | 4,125 | 24,750 |
| 14 Aug | 538.50 | 8.5 | 0.50 | 12,375 | 4,125 | 15,125 |
| 13 Aug | 540.65 | 8 | -1.40 | 4,125 | -2,750 | 9,625 |
| 9 Aug | 537.40 | 9.4 | 0.15 | 9,625 | 6,875 | 11,000 |
| 8 Aug | 541.95 | 9.25 | -31.65 | 4,125 | 1,375 | 2,750 |
| 30 Jul | 553.45 | 40.9 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 535.00 | 40.9 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 534.10 | 40.9 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 544.55 | 40.9 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 528.85 | 40.9 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 533.75 | 40.9 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 527.55 | 40.9 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 522.30 | 40.9 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 518.20 | 40.9 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 517.45 | 40.9 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 519.60 | 40.9 | 0 | 0 | 0 | |
For Indraprastha Gas Ltd - strike price 500 expiring on 26SEP2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 1.3, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -60500 which decreased total open position to 1087625
On 13 Sept IGL was trading at 517.15. The strike last trading price was 3.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 143000 which increased total open position to 1152250
On 12 Sept IGL was trading at 524.80. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -89375 which decreased total open position to 1012000
On 11 Sept IGL was trading at 527.85. The strike last trading price was 3.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 127875 which increased total open position to 1105500
On 10 Sept IGL was trading at 539.65. The strike last trading price was 2, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 111375 which increased total open position to 1101375
On 9 Sept IGL was trading at 532.05. The strike last trading price was 3.65, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 61875 which increased total open position to 988625
On 6 Sept IGL was trading at 542.35. The strike last trading price was 3.25, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -17875 which decreased total open position to 929500
On 5 Sept IGL was trading at 556.00. The strike last trading price was 1.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -12375 which decreased total open position to 948750
On 4 Sept IGL was trading at 549.00. The strike last trading price was 2.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 962500
On 3 Sept IGL was trading at 555.45. The strike last trading price was 1.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -30250 which decreased total open position to 992750
On 2 Sept IGL was trading at 547.50. The strike last trading price was 3.8, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 301125 which increased total open position to 1021625
On 30 Aug IGL was trading at 552.80. The strike last trading price was 2.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 720500
On 29 Aug IGL was trading at 543.35. The strike last trading price was 3.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -30250 which decreased total open position to 738375
On 28 Aug IGL was trading at 538.70. The strike last trading price was 4.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 123750 which increased total open position to 767250
On 27 Aug IGL was trading at 534.15. The strike last trading price was 5.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 70125 which increased total open position to 644875
On 26 Aug IGL was trading at 525.15. The strike last trading price was 7.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 63250 which increased total open position to 573375
On 23 Aug IGL was trading at 524.05. The strike last trading price was 8, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 297000 which increased total open position to 508750
On 22 Aug IGL was trading at 540.40. The strike last trading price was 5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 174625
On 21 Aug IGL was trading at 550.30. The strike last trading price was 4.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 123750
On 20 Aug IGL was trading at 548.45. The strike last trading price was 5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 34375 which increased total open position to 121000
On 19 Aug IGL was trading at 548.15. The strike last trading price was 5.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 79750
On 16 Aug IGL was trading at 545.85. The strike last trading price was 6.45, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 24750
On 14 Aug IGL was trading at 538.50. The strike last trading price was 8.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 15125
On 13 Aug IGL was trading at 540.65. The strike last trading price was 8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 9625
On 9 Aug IGL was trading at 537.40. The strike last trading price was 9.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 11000
On 8 Aug IGL was trading at 541.95. The strike last trading price was 9.25, which was -31.65 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 2750
On 30 Jul IGL was trading at 553.45. The strike last trading price was 40.9, 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 25 Jul IGL was trading at 535.00. The strike last trading price was 40.9, 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 23 Jul IGL was trading at 534.10. The strike last trading price was 40.9, 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 22 Jul IGL was trading at 544.55. The strike last trading price was 40.9, 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 19 Jul IGL was trading at 528.85. The strike last trading price was 40.9, 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 18 Jul IGL was trading at 533.75. The strike last trading price was 40.9, 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 10 Jul IGL was trading at 527.55. The strike last trading price was 40.9, 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 5 Jul IGL was trading at 522.30. The strike last trading price was 40.9, 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 40.9, 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 3 Jul IGL was trading at 517.45. The strike last trading price was 40.9, 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 2 Jul IGL was trading at 519.60. The strike last trading price was 40.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0