IGL
Indraprastha Gas Ltd
Historical option data for IGL
16 Sep 2024 04:10 PM IST
| IGL 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 529.85 | 10.8 | 5.70 | 52,86,875 | 94,875 | 6,86,125 | ||||
| 13 Sept | 517.15 | 5.1 | -2.25 | 12,23,750 | 1,78,750 | 5,88,500 | ||||
| 12 Sept | 524.80 | 7.35 | -2.40 | 13,22,750 | 26,125 | 4,13,875 | ||||
| 11 Sept | 527.85 | 9.75 | -7.15 | 11,44,000 | 2,15,875 | 3,85,000 | ||||
| 10 Sept | 539.65 | 16.9 | 3.50 | 5,67,875 | -20,625 | 1,66,375 | ||||
| 9 Sept | 532.05 | 13.4 | -6.70 | 5,33,500 | 11,000 | 1,87,000 | ||||
| 6 Sept | 542.35 | 20.1 | -12.00 | 1,22,375 | -8,250 | 1,76,000 | ||||
| 5 Sept | 556.00 | 32.1 | 6.00 | 20,625 | -9,625 | 1,84,250 | ||||
| 4 Sept | 549.00 | 26.1 | -4.10 | 11,000 | 2,750 | 1,95,250 | ||||
| 3 Sept | 555.45 | 30.2 | 5.50 | 53,625 | -20,625 | 1,91,125 | ||||
| 2 Sept | 547.50 | 24.7 | -3.10 | 1,43,000 | -6,875 | 2,09,000 | ||||
|
|
||||||||||
| 30 Aug | 552.80 | 27.8 | 4.25 | 3,79,500 | -56,375 | 2,14,500 | ||||
| 29 Aug | 543.35 | 23.55 | 2.40 | 4,04,250 | -2,750 | 2,70,875 | ||||
| 28 Aug | 538.70 | 21.15 | 2.95 | 5,62,375 | -1,99,375 | 2,72,250 | ||||
| 27 Aug | 534.15 | 18.2 | 2.55 | 12,98,000 | 1,00,375 | 4,71,625 | ||||
| 26 Aug | 525.15 | 15.65 | 0.75 | 3,86,375 | 1,38,875 | 3,72,625 | ||||
| 23 Aug | 524.05 | 14.9 | -6.80 | 3,08,000 | 2,32,375 | 2,32,375 | ||||
| 22 Aug | 540.40 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 550.30 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 548.45 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 548.15 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 545.85 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 538.50 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 540.65 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 542.95 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 537.40 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 538.10 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 541.65 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 553.45 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 540.50 | 21.7 | 21.70 | 0 | 0 | 0 | ||||
| 25 Jul | 535.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 534.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 544.55 | 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 530 expiring on 26SEP2024
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 10.8, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 94875 which increased total open position to 686125
On 13 Sept IGL was trading at 517.15. The strike last trading price was 5.1, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 178750 which increased total open position to 588500
On 12 Sept IGL was trading at 524.80. The strike last trading price was 7.35, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 26125 which increased total open position to 413875
On 11 Sept IGL was trading at 527.85. The strike last trading price was 9.75, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 215875 which increased total open position to 385000
On 10 Sept IGL was trading at 539.65. The strike last trading price was 16.9, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -20625 which decreased total open position to 166375
On 9 Sept IGL was trading at 532.05. The strike last trading price was 13.4, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 187000
On 6 Sept IGL was trading at 542.35. The strike last trading price was 20.1, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 176000
On 5 Sept IGL was trading at 556.00. The strike last trading price was 32.1, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 184250
On 4 Sept IGL was trading at 549.00. The strike last trading price was 26.1, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 195250
On 3 Sept IGL was trading at 555.45. The strike last trading price was 30.2, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -20625 which decreased total open position to 191125
On 2 Sept IGL was trading at 547.50. The strike last trading price was 24.7, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -6875 which decreased total open position to 209000
On 30 Aug IGL was trading at 552.80. The strike last trading price was 27.8, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -56375 which decreased total open position to 214500
On 29 Aug IGL was trading at 543.35. The strike last trading price was 23.55, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 270875
On 28 Aug IGL was trading at 538.70. The strike last trading price was 21.15, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -199375 which decreased total open position to 272250
On 27 Aug IGL was trading at 534.15. The strike last trading price was 18.2, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 100375 which increased total open position to 471625
On 26 Aug IGL was trading at 525.15. The strike last trading price was 15.65, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 138875 which increased total open position to 372625
On 23 Aug IGL was trading at 524.05. The strike last trading price was 14.9, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 232375 which increased total open position to 232375
On 22 Aug IGL was trading at 540.40. The strike last trading price was 21.7, 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 21.7, 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 21.7, 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 21.7, 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 21.7, 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 21.7, 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 21.7, 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 12 Aug IGL was trading at 542.95. The strike last trading price was 21.7, 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 21.7, 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 2 Aug IGL was trading at 538.10. The strike last trading price was 21.7, 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 1 Aug IGL was trading at 541.65. The strike last trading price was 21.7, 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 21.7, 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 26 Jul IGL was trading at 540.50. The strike last trading price was 21.7, which was 21.70 higher 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 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 23 Jul IGL was trading at 534.10. 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 0 which decreased total open position to 0
On 22 Jul IGL was trading at 544.55. 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 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
| IGL 530 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 529.85 | 9.25 | -9.05 | 8,70,375 | 0 | 3,16,250 |
| 13 Sept | 517.15 | 18.3 | 3.00 | 2,02,125 | -1,375 | 3,17,625 |
| 12 Sept | 524.80 | 15.3 | -0.20 | 3,96,000 | 6,875 | 3,19,000 |
| 11 Sept | 527.85 | 15.5 | 6.30 | 5,99,500 | 53,625 | 3,16,250 |
| 10 Sept | 539.65 | 9.2 | -4.80 | 2,77,750 | -13,750 | 2,64,000 |
| 9 Sept | 532.05 | 14 | 2.70 | 3,64,375 | 26,125 | 2,77,750 |
| 6 Sept | 542.35 | 11.3 | 5.20 | 9,06,125 | -49,500 | 2,53,000 |
| 5 Sept | 556.00 | 6.1 | -1.80 | 3,83,625 | 24,750 | 3,01,125 |
| 4 Sept | 549.00 | 7.9 | 0.85 | 3,72,625 | -26,125 | 2,81,875 |
| 3 Sept | 555.45 | 7.05 | -4.05 | 5,19,750 | -31,625 | 3,08,000 |
| 2 Sept | 547.50 | 11.1 | 2.20 | 9,91,375 | 1,30,625 | 3,41,000 |
| 30 Aug | 552.80 | 8.9 | -2.60 | 8,19,500 | -1,27,875 | 2,10,375 |
| 29 Aug | 543.35 | 11.5 | -2.15 | 4,05,625 | 2,18,625 | 3,38,250 |
| 28 Aug | 538.70 | 13.65 | -3.05 | 94,875 | -8,250 | 1,18,250 |
| 27 Aug | 534.15 | 16.7 | -4.40 | 1,23,750 | 6,875 | 1,25,125 |
| 26 Aug | 525.15 | 21.1 | -0.95 | 53,625 | 22,000 | 1,21,000 |
| 23 Aug | 524.05 | 22.05 | 8.40 | 1,74,625 | 82,500 | 97,625 |
| 22 Aug | 540.40 | 13.65 | 1.65 | 19,250 | 15,125 | 16,500 |
| 21 Aug | 550.30 | 12 | -47.55 | 1,375 | 0 | 0 |
| 20 Aug | 548.45 | 59.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 548.15 | 59.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 545.85 | 59.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 538.50 | 59.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 540.65 | 59.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 542.95 | 59.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 537.40 | 59.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 538.10 | 59.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 541.65 | 59.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 553.45 | 59.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 540.50 | 59.55 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 535.00 | 59.55 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 534.10 | 59.55 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 544.55 | 59.55 | 59.55 | 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 530 expiring on 26SEP2024
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 9.25, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 316250
On 13 Sept IGL was trading at 517.15. The strike last trading price was 18.3, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 317625
On 12 Sept IGL was trading at 524.80. The strike last trading price was 15.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 319000
On 11 Sept IGL was trading at 527.85. The strike last trading price was 15.5, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 316250
On 10 Sept IGL was trading at 539.65. The strike last trading price was 9.2, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 264000
On 9 Sept IGL was trading at 532.05. The strike last trading price was 14, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 26125 which increased total open position to 277750
On 6 Sept IGL was trading at 542.35. The strike last trading price was 11.3, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 253000
On 5 Sept IGL was trading at 556.00. The strike last trading price was 6.1, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 301125
On 4 Sept IGL was trading at 549.00. The strike last trading price was 7.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -26125 which decreased total open position to 281875
On 3 Sept IGL was trading at 555.45. The strike last trading price was 7.05, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -31625 which decreased total open position to 308000
On 2 Sept IGL was trading at 547.50. The strike last trading price was 11.1, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 130625 which increased total open position to 341000
On 30 Aug IGL was trading at 552.80. The strike last trading price was 8.9, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -127875 which decreased total open position to 210375
On 29 Aug IGL was trading at 543.35. The strike last trading price was 11.5, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 218625 which increased total open position to 338250
On 28 Aug IGL was trading at 538.70. The strike last trading price was 13.65, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 118250
On 27 Aug IGL was trading at 534.15. The strike last trading price was 16.7, 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 125125
On 26 Aug IGL was trading at 525.15. The strike last trading price was 21.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 121000
On 23 Aug IGL was trading at 524.05. The strike last trading price was 22.05, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 97625
On 22 Aug IGL was trading at 540.40. The strike last trading price was 13.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 15125 which increased total open position to 16500
On 21 Aug IGL was trading at 550.30. The strike last trading price was 12, which was -47.55 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 12 Aug IGL was trading at 542.95. The strike last trading price was 59.55, 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 59.55, 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 Aug IGL was trading at 538.10. The strike last trading price was 59.55, 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 1 Aug IGL was trading at 541.65. The strike last trading price was 59.55, 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 59.55, 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 26 Jul IGL was trading at 540.50. The strike last trading price was 59.55, 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 59.55, 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 59.55, 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 59.55, which was 59.55 higher 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