IGL
Indraprastha Gas Ltd
Historical option data for IGL
14 Nov 2024 04:10 PM IST
| IGL 28NOV2024 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 405.80 | 0.25 | 0.05 | 48.31 | 112 | -67 | 707 | |||
| 13 Nov | 419.50 | 0.2 | -0.10 | 38.03 | 158 | -18 | 783 | |||
| 12 Nov | 427.30 | 0.3 | -0.15 | 35.70 | 191 | 16 | 804 | |||
| 11 Nov | 440.95 | 0.45 | -0.25 | 31.67 | 298 | -8 | 790 | |||
| 8 Nov | 442.35 | 0.7 | -0.20 | 29.88 | 369 | 4 | 791 | |||
| 7 Nov | 436.80 | 0.9 | 0.15 | 33.81 | 328 | 17 | 784 | |||
| 6 Nov | 431.85 | 0.75 | 0.10 | 34.03 | 638 | 72 | 782 | |||
| 5 Nov | 420.55 | 0.65 | -0.05 | 36.77 | 383 | 44 | 712 | |||
| 4 Nov | 412.60 | 0.7 | -0.50 | 40.40 | 290 | 64 | 664 | |||
| 1 Nov | 421.70 | 1.2 | 0.05 | 38.52 | 56 | 11 | 599 | |||
| 31 Oct | 420.15 | 1.15 | -0.35 | - | 229 | 100 | 588 | |||
| 30 Oct | 420.90 | 1.5 | 0.00 | - | 333 | 81 | 489 | |||
| 29 Oct | 417.20 | 1.5 | -0.25 | - | 646 | -71 | 400 | |||
| 28 Oct | 404.70 | 1.75 | -0.65 | - | 407 | 18 | 471 | |||
| 25 Oct | 413.55 | 2.4 | -0.60 | - | 210 | 39 | 453 | |||
| 24 Oct | 428.35 | 3 | -0.40 | - | 160 | 2 | 417 | |||
| 23 Oct | 433.15 | 3.4 | -0.15 | - | 214 | 16 | 416 | |||
| 22 Oct | 433.05 | 3.55 | -0.55 | - | 381 | 41 | 400 | |||
| 21 Oct | 443.15 | 4.1 | -1.95 | - | 387 | 35 | 356 | |||
|
|
||||||||||
| 18 Oct | 451.70 | 6.05 | -14.20 | - | 826 | 314 | 319 | |||
| 17 Oct | 504.55 | 20.25 | -11.65 | - | 6 | 4 | 5 | |||
| 16 Oct | 518.55 | 31.9 | 0.00 | - | 0 | 1 | 0 | |||
| 15 Oct | 524.65 | 31.9 | -37.50 | - | 1 | 0 | 0 | |||
| 14 Oct | 518.00 | 69.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 540.55 | 69.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 532.50 | 69.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 542.15 | 69.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 558.40 | 69.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 558.55 | 69.4 | 69.40 | - | 0 | 0 | 0 | |||
| 19 Sept | 542.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 535.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 548.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 529.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 517.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 524.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 527.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 539.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 532.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 542.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 549.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 547.50 | 0 | - | 0 | 0 | 0 | ||||
For Indraprastha Gas Ltd - strike price 500 expiring on 28NOV2024
Delta for 500 CE is 0.02
Historical price for 500 CE is as follows
On 14 Nov IGL was trading at 405.80. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 48.31, the open interest changed by -67 which decreased total open position to 707
On 13 Nov IGL was trading at 419.50. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 38.03, the open interest changed by -18 which decreased total open position to 783
On 12 Nov IGL was trading at 427.30. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 35.70, the open interest changed by 16 which increased total open position to 804
On 11 Nov IGL was trading at 440.95. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 31.67, the open interest changed by -8 which decreased total open position to 790
On 8 Nov IGL was trading at 442.35. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 29.88, the open interest changed by 4 which increased total open position to 791
On 7 Nov IGL was trading at 436.80. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 33.81, the open interest changed by 17 which increased total open position to 784
On 6 Nov IGL was trading at 431.85. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was 34.03, the open interest changed by 72 which increased total open position to 782
On 5 Nov IGL was trading at 420.55. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 36.77, the open interest changed by 44 which increased total open position to 712
On 4 Nov IGL was trading at 412.60. The strike last trading price was 0.7, which was -0.50 lower than the previous day. The implied volatity was 40.40, the open interest changed by 64 which increased total open position to 664
On 1 Nov IGL was trading at 421.70. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 38.52, the open interest changed by 11 which increased total open position to 599
On 31 Oct IGL was trading at 420.15. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct IGL was trading at 420.90. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct IGL was trading at 417.20. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct IGL was trading at 404.70. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct IGL was trading at 413.55. The strike last trading price was 2.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct IGL was trading at 428.35. The strike last trading price was 3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct IGL was trading at 433.15. The strike last trading price was 3.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct IGL was trading at 433.05. The strike last trading price was 3.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct IGL was trading at 443.15. The strike last trading price was 4.1, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct IGL was trading at 451.70. The strike last trading price was 6.05, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct IGL was trading at 504.55. The strike last trading price was 20.25, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct IGL was trading at 518.55. The strike last trading price was 31.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct IGL was trading at 524.65. The strike last trading price was 31.9, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct IGL was trading at 518.00. The strike last trading price was 69.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct IGL was trading at 540.55. The strike last trading price was 69.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct IGL was trading at 532.50. The strike last trading price was 69.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct IGL was trading at 542.15. The strike last trading price was 69.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct IGL was trading at 558.40. The strike last trading price was 69.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept IGL was trading at 558.55. The strike last trading price was 69.4, which was 69.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept IGL was trading at 542.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept IGL was trading at 535.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept IGL was trading at 548.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept IGL was trading at 529.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept IGL was trading at 517.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept IGL was trading at 524.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept IGL was trading at 527.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept IGL was trading at 539.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept IGL was trading at 532.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept IGL was trading at 542.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept IGL was trading at 549.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept IGL was trading at 547.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| IGL 28NOV2024 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.10
Theta: -0.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 405.80 | 92.4 | 12.40 | 64.40 | 11 | -1 | 335 |
| 13 Nov | 419.50 | 80 | 8.00 | 70.78 | 8 | -1 | 337 |
| 12 Nov | 427.30 | 72 | 9.35 | 59.09 | 11 | 0 | 346 |
| 11 Nov | 440.95 | 62.65 | 0.65 | 57.46 | 7 | 0 | 346 |
| 8 Nov | 442.35 | 62 | -2.30 | 61.64 | 32 | -3 | 338 |
| 7 Nov | 436.80 | 64.3 | -11.20 | 50.57 | 14 | -4 | 341 |
| 6 Nov | 431.85 | 75.5 | -16.50 | 73.79 | 17 | 1 | 357 |
| 5 Nov | 420.55 | 92 | -1.25 | 98.30 | 37 | 9 | 355 |
| 4 Nov | 412.60 | 93.25 | 11.50 | 80.72 | 24 | -1 | 346 |
| 1 Nov | 421.70 | 81.75 | -0.25 | 62.03 | 23 | 13 | 343 |
| 31 Oct | 420.15 | 82 | 4.10 | - | 72 | 67 | 328 |
| 30 Oct | 420.90 | 77.9 | -8.10 | - | 46 | 37 | 259 |
| 29 Oct | 417.20 | 86 | -7.00 | - | 20 | 6 | 219 |
| 28 Oct | 404.70 | 93 | 3.65 | - | 82 | 13 | 147 |
| 25 Oct | 413.55 | 89.35 | 17.35 | - | 9 | 3 | 134 |
| 24 Oct | 428.35 | 72 | 4.00 | - | 11 | -2 | 131 |
| 23 Oct | 433.15 | 68 | 0.00 | - | 9 | 1 | 128 |
| 22 Oct | 433.05 | 68 | 6.45 | - | 12 | -2 | 126 |
| 21 Oct | 443.15 | 61.55 | 10.05 | - | 46 | 1 | 128 |
| 18 Oct | 451.70 | 51.5 | 32.35 | - | 82 | 7 | 126 |
| 17 Oct | 504.55 | 19.15 | 6.10 | - | 50 | 9 | 117 |
| 16 Oct | 518.55 | 13.05 | 2.65 | - | 37 | 24 | 108 |
| 15 Oct | 524.65 | 10.4 | -2.10 | - | 39 | 2 | 83 |
| 14 Oct | 518.00 | 12.5 | 6.55 | - | 121 | 58 | 81 |
| 11 Oct | 540.55 | 5.95 | -3.05 | - | 255 | 14 | 23 |
| 9 Oct | 532.50 | 9 | 1.15 | - | 2 | 1 | 8 |
| 7 Oct | 542.15 | 7.85 | 1.85 | - | 6 | 3 | 7 |
| 1 Oct | 558.40 | 6 | -2.30 | - | 2 | 0 | 3 |
| 30 Sept | 558.55 | 8.3 | -3.00 | - | 2 | 0 | 2 |
| 19 Sept | 542.60 | 11.3 | -0.15 | - | 1 | 0 | 2 |
| 18 Sept | 535.50 | 11.45 | 1.45 | - | 2 | 1 | 1 |
| 17 Sept | 548.10 | 10 | -5.00 | - | 3 | -2 | 1 |
| 16 Sept | 529.85 | 15 | 0.00 | - | 0 | 2 | 0 |
| 13 Sept | 517.15 | 15 | 0.00 | - | 2 | 1 | 2 |
| 12 Sept | 524.80 | 15 | 0.00 | - | 0 | 1 | 0 |
| 11 Sept | 527.85 | 15 | -2.05 | - | 1 | 0 | 0 |
| 10 Sept | 539.65 | 17.05 | 17.05 | - | 0 | 0 | 0 |
| 9 Sept | 532.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 542.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 549.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 547.50 | 0 | - | 0 | 0 | 0 | |
For Indraprastha Gas Ltd - strike price 500 expiring on 28NOV2024
Delta for 500 PE is -0.94
Historical price for 500 PE is as follows
On 14 Nov IGL was trading at 405.80. The strike last trading price was 92.4, which was 12.40 higher than the previous day. The implied volatity was 64.40, the open interest changed by -1 which decreased total open position to 335
On 13 Nov IGL was trading at 419.50. The strike last trading price was 80, which was 8.00 higher than the previous day. The implied volatity was 70.78, the open interest changed by -1 which decreased total open position to 337
On 12 Nov IGL was trading at 427.30. The strike last trading price was 72, which was 9.35 higher than the previous day. The implied volatity was 59.09, the open interest changed by 0 which decreased total open position to 346
On 11 Nov IGL was trading at 440.95. The strike last trading price was 62.65, which was 0.65 higher than the previous day. The implied volatity was 57.46, the open interest changed by 0 which decreased total open position to 346
On 8 Nov IGL was trading at 442.35. The strike last trading price was 62, which was -2.30 lower than the previous day. The implied volatity was 61.64, the open interest changed by -3 which decreased total open position to 338
On 7 Nov IGL was trading at 436.80. The strike last trading price was 64.3, which was -11.20 lower than the previous day. The implied volatity was 50.57, the open interest changed by -4 which decreased total open position to 341
On 6 Nov IGL was trading at 431.85. The strike last trading price was 75.5, which was -16.50 lower than the previous day. The implied volatity was 73.79, the open interest changed by 1 which increased total open position to 357
On 5 Nov IGL was trading at 420.55. The strike last trading price was 92, which was -1.25 lower than the previous day. The implied volatity was 98.30, the open interest changed by 9 which increased total open position to 355
On 4 Nov IGL was trading at 412.60. The strike last trading price was 93.25, which was 11.50 higher than the previous day. The implied volatity was 80.72, the open interest changed by -1 which decreased total open position to 346
On 1 Nov IGL was trading at 421.70. The strike last trading price was 81.75, which was -0.25 lower than the previous day. The implied volatity was 62.03, the open interest changed by 13 which increased total open position to 343
On 31 Oct IGL was trading at 420.15. The strike last trading price was 82, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct IGL was trading at 420.90. The strike last trading price was 77.9, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct IGL was trading at 417.20. The strike last trading price was 86, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct IGL was trading at 404.70. The strike last trading price was 93, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct IGL was trading at 413.55. The strike last trading price was 89.35, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct IGL was trading at 428.35. The strike last trading price was 72, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct IGL was trading at 433.15. The strike last trading price was 68, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct IGL was trading at 433.05. The strike last trading price was 68, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct IGL was trading at 443.15. The strike last trading price was 61.55, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct IGL was trading at 451.70. The strike last trading price was 51.5, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct IGL was trading at 504.55. The strike last trading price was 19.15, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct IGL was trading at 518.55. The strike last trading price was 13.05, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct IGL was trading at 524.65. The strike last trading price was 10.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct IGL was trading at 518.00. The strike last trading price was 12.5, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct IGL was trading at 540.55. The strike last trading price was 5.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct IGL was trading at 532.50. The strike last trading price was 9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct IGL was trading at 542.15. The strike last trading price was 7.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct IGL was trading at 558.40. The strike last trading price was 6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept IGL was trading at 558.55. The strike last trading price was 8.3, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept IGL was trading at 542.60. The strike last trading price was 11.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept IGL was trading at 535.50. The strike last trading price was 11.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept IGL was trading at 548.10. The strike last trading price was 10, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept IGL was trading at 529.85. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept IGL was trading at 517.15. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept IGL was trading at 524.80. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept IGL was trading at 527.85. The strike last trading price was 15, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept IGL was trading at 539.65. The strike last trading price was 17.05, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept IGL was trading at 532.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept IGL was trading at 542.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept IGL was trading at 549.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept IGL was trading at 547.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
