IGL
Indraprastha Gas Ltd
Historical option data for IGL
14 Nov 2024 04:10 PM IST
| IGL 28NOV2024 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 405.80 | 0.2 | 0.05 | - | 37 | -23 | 326 | |||
| 13 Nov | 419.50 | 0.15 | -0.05 | 40.27 | 27 | 0 | 349 | |||
| 12 Nov | 427.30 | 0.2 | -0.10 | 37.30 | 34 | -12 | 355 | |||
| 11 Nov | 440.95 | 0.3 | -0.10 | 33.41 | 20 | 3 | 367 | |||
| 8 Nov | 442.35 | 0.4 | -0.15 | 30.58 | 131 | 99 | 363 | |||
| 7 Nov | 436.80 | 0.55 | 0.00 | 34.39 | 222 | 168 | 265 | |||
| 6 Nov | 431.85 | 0.55 | 0.10 | 35.69 | 20 | 10 | 97 | |||
| 5 Nov | 420.55 | 0.45 | -0.10 | 37.82 | 23 | -1 | 87 | |||
| 4 Nov | 412.60 | 0.55 | -0.35 | 42.21 | 13 | 0 | 88 | |||
|
|
||||||||||
| 1 Nov | 421.70 | 0.9 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 31 Oct | 420.15 | 0.9 | -0.25 | - | 41 | 2 | 88 | |||
| 30 Oct | 420.90 | 1.15 | -0.10 | - | 31 | 2 | 85 | |||
| 29 Oct | 417.20 | 1.25 | -0.25 | - | 60 | -3 | 83 | |||
| 28 Oct | 404.70 | 1.5 | -0.50 | - | 22 | 2 | 86 | |||
| 25 Oct | 413.55 | 2 | -0.25 | - | 89 | -1 | 84 | |||
| 24 Oct | 428.35 | 2.25 | -0.40 | - | 18 | 1 | 86 | |||
| 23 Oct | 433.15 | 2.65 | 0.15 | - | 16 | 0 | 85 | |||
| 22 Oct | 433.05 | 2.5 | -0.90 | - | 13 | -2 | 89 | |||
| 21 Oct | 443.15 | 3.4 | -1.20 | - | 20 | 4 | 92 | |||
| 18 Oct | 451.70 | 4.6 | -58.30 | - | 126 | 87 | 87 | |||
| 17 Oct | 504.55 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 518.55 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 524.65 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 518.00 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 540.55 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 532.50 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 542.15 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 558.40 | 62.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 558.55 | 62.9 | 62.90 | - | 0 | 0 | 0 | |||
| 17 Sept | 548.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 529.85 | 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 | |||
| 5 Sept | 556.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 549.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 555.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 547.50 | 0 | - | 0 | 0 | 0 | ||||
For Indraprastha Gas Ltd - strike price 510 expiring on 28NOV2024
Delta for 510 CE is -
Historical price for 510 CE is as follows
On 14 Nov IGL was trading at 405.80. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 326
On 13 Nov IGL was trading at 419.50. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 40.27, the open interest changed by 0 which decreased total open position to 349
On 12 Nov IGL was trading at 427.30. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 37.30, the open interest changed by -12 which decreased total open position to 355
On 11 Nov IGL was trading at 440.95. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 33.41, the open interest changed by 3 which increased total open position to 367
On 8 Nov IGL was trading at 442.35. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 30.58, the open interest changed by 99 which increased total open position to 363
On 7 Nov IGL was trading at 436.80. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 34.39, the open interest changed by 168 which increased total open position to 265
On 6 Nov IGL was trading at 431.85. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was 35.69, the open interest changed by 10 which increased total open position to 97
On 5 Nov IGL was trading at 420.55. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 37.82, the open interest changed by -1 which decreased total open position to 87
On 4 Nov IGL was trading at 412.60. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 42.21, the open interest changed by 0 which decreased total open position to 88
On 1 Nov IGL was trading at 421.70. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct IGL was trading at 420.15. The strike last trading price was 0.9, 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 30 Oct IGL was trading at 420.90. The strike last trading price was 1.15, which was -0.10 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 1.25, 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 1.5, which was -0.50 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, 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 24 Oct IGL was trading at 428.35. The strike last trading price was 2.25, 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 2.65, which was 0.15 higher 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 2.5, which was -0.90 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 3.4, which was -1.20 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 4.6, which was -58.30 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 62.9, 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 16 Oct IGL was trading at 518.55. The strike last trading price was 62.9, 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 62.9, 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 14 Oct IGL was trading at 518.00. The strike last trading price was 62.9, 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 11 Oct IGL was trading at 540.55. The strike last trading price was 62.9, 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 9 Oct IGL was trading at 532.50. The strike last trading price was 62.9, 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 7 Oct IGL was trading at 542.15. The strike last trading price was 62.9, 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 1 Oct IGL was trading at 558.40. The strike last trading price was 62.9, 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 30 Sept IGL was trading at 558.55. The strike last trading price was 62.9, which was 62.90 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 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 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 5 Sept IGL was trading at 556.00. 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 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 3 Sept IGL was trading at 555.45. 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 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 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 405.80 | 96 | 19.00 | - | 2 | 0 | 19 |
| 13 Nov | 419.50 | 77 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 427.30 | 77 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 440.95 | 77 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 442.35 | 77 | 0.00 | 0.00 | 0 | -3 | 0 |
| 7 Nov | 436.80 | 77 | -9.70 | 65.93 | 3 | -2 | 20 |
| 6 Nov | 431.85 | 86.7 | -8.30 | 83.21 | 1 | 0 | 21 |
| 5 Nov | 420.55 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 412.60 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 421.70 | 95 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 420.15 | 95 | 10.00 | - | 4 | 3 | 20 |
| 30 Oct | 420.90 | 85 | -6.95 | - | 4 | 0 | 13 |
| 29 Oct | 417.20 | 91.95 | -12.55 | - | 2 | 1 | 12 |
| 28 Oct | 404.70 | 104.5 | 5.60 | - | 1 | -1 | 10 |
| 25 Oct | 413.55 | 98.9 | 16.90 | - | 21 | -19 | 11 |
| 24 Oct | 428.35 | 82 | 7.50 | - | 21 | 14 | 27 |
| 23 Oct | 433.15 | 74.5 | 2.95 | - | 2 | 1 | 12 |
| 22 Oct | 433.05 | 71.55 | 0.00 | - | 0 | 3 | 0 |
| 21 Oct | 443.15 | 71.55 | 10.55 | - | 3 | 2 | 10 |
| 18 Oct | 451.70 | 61 | 38.00 | - | 3 | 1 | 8 |
| 17 Oct | 504.55 | 23 | 6.00 | - | 2 | -1 | 7 |
| 16 Oct | 518.55 | 17 | 5.20 | - | 2 | 0 | 8 |
| 15 Oct | 524.65 | 11.8 | -6.60 | - | 1 | 0 | 9 |
| 14 Oct | 518.00 | 18.4 | 10.45 | - | 10 | 7 | 8 |
| 11 Oct | 540.55 | 7.95 | -12.45 | - | 1 | 0 | 0 |
| 9 Oct | 532.50 | 20.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 542.15 | 20.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 558.40 | 20.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 558.55 | 20.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 548.10 | 20.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 529.85 | 20.4 | 20.40 | - | 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 |
| 5 Sept | 556.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 549.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 555.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 547.50 | 0 | - | 0 | 0 | 0 | |
For Indraprastha Gas Ltd - strike price 510 expiring on 28NOV2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 14 Nov IGL was trading at 405.80. The strike last trading price was 96, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 13 Nov IGL was trading at 419.50. The strike last trading price was 77, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov IGL was trading at 427.30. The strike last trading price was 77, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov IGL was trading at 440.95. The strike last trading price was 77, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov IGL was trading at 442.35. The strike last trading price was 77, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 7 Nov IGL was trading at 436.80. The strike last trading price was 77, which was -9.70 lower than the previous day. The implied volatity was 65.93, the open interest changed by -2 which decreased total open position to 20
On 6 Nov IGL was trading at 431.85. The strike last trading price was 86.7, which was -8.30 lower than the previous day. The implied volatity was 83.21, the open interest changed by 0 which decreased total open position to 21
On 5 Nov IGL was trading at 420.55. The strike last trading price was 95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov IGL was trading at 412.60. The strike last trading price was 95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov IGL was trading at 421.70. The strike last trading price was 95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct IGL was trading at 420.15. The strike last trading price was 95, which was 10.00 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 85, which was -6.95 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 91.95, which was -12.55 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 104.5, which was 5.60 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 98.9, which was 16.90 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 82, which was 7.50 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 74.5, which was 2.95 higher 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 71.55, 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 21 Oct IGL was trading at 443.15. The strike last trading price was 71.55, which was 10.55 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 61, which was 38.00 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 23, which was 6.00 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 17, which was 5.20 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 11.8, which was -6.60 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 18.4, which was 10.45 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 7.95, which was -12.45 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 20.4, 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 20.4, 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 20.4, 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 20.4, 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 17 Sept IGL was trading at 548.10. The strike last trading price was 20.4, 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 16 Sept IGL was trading at 529.85. The strike last trading price was 20.4, which was 20.40 higher 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 5 Sept IGL was trading at 556.00. 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 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 3 Sept IGL was trading at 555.45. 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 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
