IGL
Indraprastha Gas Ltd
Historical option data for IGL
16 Sep 2024 04:10 PM IST
| IGL 525 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 529.85 | 13.35 | 6.90 | 28,06,375 | -5,500 | 2,51,625 | ||||
| 13 Sept | 517.15 | 6.45 | -2.70 | 6,33,875 | 82,500 | 2,62,625 | ||||
| 12 Sept | 524.80 | 9.15 | -2.65 | 6,10,500 | 55,000 | 1,78,750 | ||||
| 11 Sept | 527.85 | 11.8 | -6.45 | 2,40,625 | 37,125 | 1,22,375 | ||||
| 10 Sept | 539.65 | 18.25 | 2.30 | 70,125 | -2,750 | 85,250 | ||||
| 9 Sept | 532.05 | 15.95 | -7.15 | 1,62,250 | 22,000 | 89,375 | ||||
| 6 Sept | 542.35 | 23.1 | -11.60 | 30,250 | 0 | 67,375 | ||||
| 5 Sept | 556.00 | 34.7 | 4.85 | 2,750 | -1,375 | 67,375 | ||||
| 4 Sept | 549.00 | 29.85 | -1.40 | 2,750 | 1,375 | 67,375 | ||||
| 3 Sept | 555.45 | 31.25 | 4.70 | 5,500 | 0 | 66,000 | ||||
|
|
||||||||||
| 2 Sept | 547.50 | 26.55 | -5.30 | 30,250 | 11,000 | 60,500 | ||||
| 30 Aug | 552.80 | 31.85 | 6.40 | 12,375 | 6,875 | 49,500 | ||||
| 29 Aug | 543.35 | 25.45 | 2.05 | 15,125 | -1,375 | 42,625 | ||||
| 28 Aug | 538.70 | 23.4 | 2.50 | 66,000 | -1,375 | 45,375 | ||||
| 27 Aug | 534.15 | 20.9 | 3.55 | 99,000 | 9,625 | 46,750 | ||||
| 26 Aug | 525.15 | 17.35 | 0.50 | 55,000 | 33,000 | 38,500 | ||||
| 23 Aug | 524.05 | 16.85 | -24.90 | 6,875 | 4,125 | 4,125 | ||||
| 22 Aug | 540.40 | 41.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 550.30 | 41.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 548.45 | 41.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 548.15 | 41.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 545.85 | 41.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 538.50 | 41.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 540.65 | 41.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 542.95 | 41.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 537.40 | 41.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 538.10 | 41.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 541.65 | 41.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 553.45 | 41.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 540.50 | 41.75 | 0 | 0 | 0 | |||||
For Indraprastha Gas Ltd - strike price 525 expiring on 26SEP2024
Delta for 525 CE is -
Historical price for 525 CE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 13.35, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 251625
On 13 Sept IGL was trading at 517.15. The strike last trading price was 6.45, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 262625
On 12 Sept IGL was trading at 524.80. The strike last trading price was 9.15, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 178750
On 11 Sept IGL was trading at 527.85. The strike last trading price was 11.8, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 37125 which increased total open position to 122375
On 10 Sept IGL was trading at 539.65. The strike last trading price was 18.25, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 85250
On 9 Sept IGL was trading at 532.05. The strike last trading price was 15.95, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 89375
On 6 Sept IGL was trading at 542.35. The strike last trading price was 23.1, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67375
On 5 Sept IGL was trading at 556.00. The strike last trading price was 34.7, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 67375
On 4 Sept IGL was trading at 549.00. The strike last trading price was 29.85, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 67375
On 3 Sept IGL was trading at 555.45. The strike last trading price was 31.25, which was 4.70 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 26.55, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 60500
On 30 Aug IGL was trading at 552.80. The strike last trading price was 31.85, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 49500
On 29 Aug IGL was trading at 543.35. The strike last trading price was 25.45, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 42625
On 28 Aug IGL was trading at 538.70. The strike last trading price was 23.4, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 45375
On 27 Aug IGL was trading at 534.15. The strike last trading price was 20.9, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 46750
On 26 Aug IGL was trading at 525.15. The strike last trading price was 17.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 38500
On 23 Aug IGL was trading at 524.05. The strike last trading price was 16.85, which was -24.90 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 4125
On 22 Aug IGL was trading at 540.40. The strike last trading price was 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 41.75, 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 12 Aug IGL was trading at 542.95. The strike last trading price was 41.75, 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 41.75, 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 Aug IGL was trading at 538.10. The strike last trading price was 41.75, 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 1 Aug IGL was trading at 541.65. The strike last trading price was 41.75, 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 41.75, 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 26 Jul IGL was trading at 540.50. The strike last trading price was 41.75, 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 525 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 529.85 | 6.9 | -7.60 | 10,47,750 | 38,500 | 3,60,250 |
| 13 Sept | 517.15 | 14.5 | 2.10 | 3,34,125 | 5,500 | 3,20,375 |
| 12 Sept | 524.80 | 12.4 | -0.15 | 5,74,750 | -28,875 | 3,09,375 |
| 11 Sept | 527.85 | 12.55 | 5.05 | 4,63,375 | 41,250 | 3,38,250 |
| 10 Sept | 539.65 | 7.5 | -3.95 | 1,65,000 | 28,875 | 2,98,375 |
| 9 Sept | 532.05 | 11.45 | 1.95 | 3,82,250 | 37,125 | 2,69,500 |
| 6 Sept | 542.35 | 9.5 | 4.50 | 4,84,000 | 17,875 | 2,33,750 |
| 5 Sept | 556.00 | 5 | -1.50 | 1,52,625 | -24,750 | 2,09,000 |
| 4 Sept | 549.00 | 6.5 | 0.75 | 1,08,625 | -2,750 | 2,32,375 |
| 3 Sept | 555.45 | 5.75 | -3.40 | 1,63,625 | 1,375 | 2,31,000 |
| 2 Sept | 547.50 | 9.15 | 2.25 | 3,47,875 | 1,29,250 | 2,32,375 |
| 30 Aug | 552.80 | 6.9 | -2.45 | 2,15,875 | 77,000 | 1,03,125 |
| 29 Aug | 543.35 | 9.35 | -2.15 | 17,875 | -2,750 | 27,500 |
| 28 Aug | 538.70 | 11.5 | -2.90 | 24,750 | 12,375 | 31,625 |
| 27 Aug | 534.15 | 14.4 | -4.65 | 24,750 | 5,500 | 20,625 |
| 26 Aug | 525.15 | 19.05 | -0.45 | 5,500 | 0 | 9,625 |
| 23 Aug | 524.05 | 19.5 | -12.40 | 11,000 | 4,125 | 9,625 |
| 22 Aug | 540.40 | 31.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 550.30 | 31.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 548.45 | 31.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 548.15 | 31.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 545.85 | 31.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 538.50 | 31.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 540.65 | 31.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 542.95 | 31.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 537.40 | 31.9 | 6.70 | 0 | 0 | 0 |
| 2 Aug | 538.10 | 25.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 541.65 | 25.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 553.45 | 25.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 540.50 | 25.2 | 0 | 0 | 0 | |
For Indraprastha Gas Ltd - strike price 525 expiring on 26SEP2024
Delta for 525 PE is -
Historical price for 525 PE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 6.9, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 360250
On 13 Sept IGL was trading at 517.15. The strike last trading price was 14.5, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 320375
On 12 Sept IGL was trading at 524.80. The strike last trading price was 12.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -28875 which decreased total open position to 309375
On 11 Sept IGL was trading at 527.85. The strike last trading price was 12.55, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 338250
On 10 Sept IGL was trading at 539.65. The strike last trading price was 7.5, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 298375
On 9 Sept IGL was trading at 532.05. The strike last trading price was 11.45, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 37125 which increased total open position to 269500
On 6 Sept IGL was trading at 542.35. The strike last trading price was 9.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 17875 which increased total open position to 233750
On 5 Sept IGL was trading at 556.00. The strike last trading price was 5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -24750 which decreased total open position to 209000
On 4 Sept IGL was trading at 549.00. The strike last trading price was 6.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 232375
On 3 Sept IGL was trading at 555.45. The strike last trading price was 5.75, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 231000
On 2 Sept IGL was trading at 547.50. The strike last trading price was 9.15, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 129250 which increased total open position to 232375
On 30 Aug IGL was trading at 552.80. The strike last trading price was 6.9, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 103125
On 29 Aug IGL was trading at 543.35. The strike last trading price was 9.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 27500
On 28 Aug IGL was trading at 538.70. The strike last trading price was 11.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 31625
On 27 Aug IGL was trading at 534.15. The strike last trading price was 14.4, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 20625
On 26 Aug IGL was trading at 525.15. The strike last trading price was 19.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9625
On 23 Aug IGL was trading at 524.05. The strike last trading price was 19.5, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 9625
On 22 Aug IGL was trading at 540.40. 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 0 which decreased total open position to 0
On 21 Aug IGL was trading at 550.30. 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 0 which decreased total open position to 0
On 20 Aug IGL was trading at 548.45. 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 0 which decreased total open position to 0
On 19 Aug IGL was trading at 548.15. 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 0 which decreased total open position to 0
On 16 Aug IGL was trading at 545.85. 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 0 which decreased total open position to 0
On 14 Aug IGL was trading at 538.50. 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 0 which decreased total open position to 0
On 13 Aug IGL was trading at 540.65. 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 0 which decreased total open position to 0
On 12 Aug IGL was trading at 542.95. 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 0 which decreased total open position to 0
On 9 Aug IGL was trading at 537.40. The strike last trading price was 31.9, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug IGL was trading at 538.10. The strike last trading price was 25.2, 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 1 Aug IGL was trading at 541.65. The strike last trading price was 25.2, 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 25.2, 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 26 Jul IGL was trading at 540.50. The strike last trading price was 25.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0