IGL
Indraprastha Gas Ltd
Historical option data for IGL
16 Sep 2024 04:10 PM IST
| IGL 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 529.85 | 23.5 | 9.80 | 72,875 | -1,375 | 34,375 | ||||
| 13 Sept | 517.15 | 13.7 | -3.70 | 64,625 | 11,000 | 34,375 | ||||
| 12 Sept | 524.80 | 17.4 | -2.60 | 82,500 | 15,125 | 24,750 | ||||
| 11 Sept | 527.85 | 20 | -12.20 | 28,875 | 2,750 | 11,000 | ||||
| 10 Sept | 539.65 | 32.2 | 0.00 | 0 | 1,375 | 0 | ||||
| 9 Sept | 532.05 | 32.2 | -3.30 | 2,750 | 0 | 6,875 | ||||
| 6 Sept | 542.35 | 35.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 556.00 | 35.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 549.00 | 35.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 555.45 | 35.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 547.50 | 35.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 552.80 | 35.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 543.35 | 35.5 | 6.40 | 5,500 | 0 | 6,875 | ||||
| 28 Aug | 538.70 | 29.1 | 0.00 | 0 | 6,875 | 0 | ||||
| 27 Aug | 534.15 | 29.1 | 5.65 | 11,000 | 6,875 | 6,875 | ||||
| 26 Aug | 525.15 | 23.45 | -5.10 | 5,500 | 2,750 | 2,750 | ||||
| 23 Aug | 524.05 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 540.40 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 550.30 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 548.45 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 548.15 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 545.85 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 538.50 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 540.65 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 537.40 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 553.45 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 535.00 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 534.10 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 544.55 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 528.85 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jul | 533.75 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 527.55 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 522.30 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 518.20 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 517.45 | 28.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 519.60 | 28.55 | 0 | 0 | 0 | |||||
For Indraprastha Gas Ltd - strike price 510 expiring on 26SEP2024
Delta for 510 CE is -
Historical price for 510 CE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 23.5, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 34375
On 13 Sept IGL was trading at 517.15. The strike last trading price was 13.7, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 34375
On 12 Sept IGL was trading at 524.80. The strike last trading price was 17.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 15125 which increased total open position to 24750
On 11 Sept IGL was trading at 527.85. The strike last trading price was 20, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 11000
On 10 Sept IGL was trading at 539.65. The strike last trading price was 32.2, 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 9 Sept IGL was trading at 532.05. The strike last trading price was 32.2, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6875
On 6 Sept IGL was trading at 542.35. The strike last trading price was 35.5, 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 Sept IGL was trading at 556.00. The strike last trading price was 35.5, 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 Sept IGL was trading at 549.00. The strike last trading price was 35.5, 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 Sept IGL was trading at 555.45. The strike last trading price was 35.5, 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 Sept IGL was trading at 547.50. The strike last trading price was 35.5, 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 Aug IGL was trading at 552.80. The strike last trading price was 35.5, 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 29 Aug IGL was trading at 543.35. The strike last trading price was 35.5, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6875
On 28 Aug IGL was trading at 538.70. The strike last trading price was 29.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 0
On 27 Aug IGL was trading at 534.15. The strike last trading price was 29.1, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 6875
On 26 Aug IGL was trading at 525.15. The strike last trading price was 23.45, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
On 23 Aug IGL was trading at 524.05. The strike last trading price was 28.55, 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 Aug IGL was trading at 540.40. The strike last trading price was 28.55, 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 21 Aug IGL was trading at 550.30. The strike last trading price was 28.55, 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 28.55, 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 28.55, 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 16 Aug IGL was trading at 545.85. The strike last trading price was 28.55, 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 14 Aug IGL was trading at 538.50. The strike last trading price was 28.55, 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 28.55, 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 28.55, 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 28.55, 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 28.55, 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 28.55, 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 28.55, 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 28.55, 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 28.55, 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 28.55, 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 28.55, 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 28.55, 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 28.55, 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 28.55, 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 510 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 529.85 | 2.55 | -4.20 | 5,43,125 | 17,875 | 3,10,750 |
| 13 Sept | 517.15 | 6.75 | 1.15 | 4,67,500 | 74,250 | 2,94,250 |
| 12 Sept | 524.80 | 5.6 | -0.50 | 4,41,375 | -4,125 | 2,18,625 |
| 11 Sept | 527.85 | 6.1 | 2.70 | 4,67,500 | 33,000 | 2,26,875 |
| 10 Sept | 539.65 | 3.4 | -2.60 | 2,97,000 | 26,125 | 1,93,875 |
| 9 Sept | 532.05 | 6 | 0.90 | 4,04,250 | 19,250 | 1,66,375 |
| 6 Sept | 542.35 | 5.1 | 2.65 | 8,04,375 | -46,750 | 1,47,125 |
| 5 Sept | 556.00 | 2.45 | -0.95 | 1,58,125 | 19,250 | 1,91,125 |
| 4 Sept | 549.00 | 3.4 | 0.45 | 1,23,750 | 1,375 | 1,70,500 |
| 3 Sept | 555.45 | 2.95 | -2.40 | 1,78,750 | 0 | 1,69,125 |
| 2 Sept | 547.50 | 5.35 | 1.40 | 5,37,625 | 15,125 | 1,67,750 |
| 30 Aug | 552.80 | 3.95 | -1.40 | 2,79,125 | 85,250 | 1,49,875 |
| 29 Aug | 543.35 | 5.35 | -1.35 | 66,000 | 15,125 | 64,625 |
| 28 Aug | 538.70 | 6.7 | -1.60 | 53,625 | 11,000 | 48,125 |
| 27 Aug | 534.15 | 8.3 | -2.95 | 70,125 | 1,375 | 38,500 |
| 26 Aug | 525.15 | 11.25 | -1.25 | 53,625 | 23,375 | 33,000 |
| 23 Aug | 524.05 | 12.5 | -34.20 | 11,000 | 9,625 | 9,625 |
| 22 Aug | 540.40 | 46.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 550.30 | 46.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 548.45 | 46.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 548.15 | 46.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 545.85 | 46.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 538.50 | 46.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 540.65 | 46.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 537.40 | 46.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 553.45 | 46.7 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 535.00 | 46.7 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 534.10 | 46.7 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 544.55 | 46.7 | 46.70 | 0 | 0 | 0 |
| 19 Jul | 528.85 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 533.75 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 527.55 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 522.30 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 518.20 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 517.45 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 519.60 | 0 | 0 | 0 | 0 | |
For Indraprastha Gas Ltd - strike price 510 expiring on 26SEP2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 2.55, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 17875 which increased total open position to 310750
On 13 Sept IGL was trading at 517.15. The strike last trading price was 6.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 294250
On 12 Sept IGL was trading at 524.80. The strike last trading price was 5.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 218625
On 11 Sept IGL was trading at 527.85. The strike last trading price was 6.1, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 226875
On 10 Sept IGL was trading at 539.65. The strike last trading price was 3.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 26125 which increased total open position to 193875
On 9 Sept IGL was trading at 532.05. The strike last trading price was 6, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 166375
On 6 Sept IGL was trading at 542.35. The strike last trading price was 5.1, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -46750 which decreased total open position to 147125
On 5 Sept IGL was trading at 556.00. The strike last trading price was 2.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 191125
On 4 Sept IGL was trading at 549.00. The strike last trading price was 3.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 170500
On 3 Sept IGL was trading at 555.45. The strike last trading price was 2.95, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 169125
On 2 Sept IGL was trading at 547.50. The strike last trading price was 5.35, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 15125 which increased total open position to 167750
On 30 Aug IGL was trading at 552.80. The strike last trading price was 3.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 85250 which increased total open position to 149875
On 29 Aug IGL was trading at 543.35. The strike last trading price was 5.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 15125 which increased total open position to 64625
On 28 Aug IGL was trading at 538.70. The strike last trading price was 6.7, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 48125
On 27 Aug IGL was trading at 534.15. The strike last trading price was 8.3, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 38500
On 26 Aug IGL was trading at 525.15. The strike last trading price was 11.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 23375 which increased total open position to 33000
On 23 Aug IGL was trading at 524.05. The strike last trading price was 12.5, which was -34.20 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 9625
On 22 Aug IGL was trading at 540.40. The strike last trading price was 46.7, 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 21 Aug IGL was trading at 550.30. The strike last trading price was 46.7, 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 46.7, 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 46.7, 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 16 Aug IGL was trading at 545.85. The strike last trading price was 46.7, 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 14 Aug IGL was trading at 538.50. The strike last trading price was 46.7, 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 46.7, 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 46.7, 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 46.7, 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 46.7, 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 46.7, 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 46.7, which was 46.70 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0