IGL
Indraprastha Gas Ltd
Historical option data for IGL
16 Sep 2024 04:10 PM IST
| IGL 535 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 529.85 | 8.6 | 4.70 | 15,75,750 | -20,625 | 4,00,125 | ||||
| 13 Sept | 517.15 | 3.9 | -1.90 | 6,22,875 | 30,250 | 4,23,500 | ||||
| 12 Sept | 524.80 | 5.8 | -2.05 | 9,70,750 | 1,18,250 | 3,93,250 | ||||
| 11 Sept | 527.85 | 7.85 | -6.35 | 8,26,375 | 1,51,250 | 2,73,625 | ||||
| 10 Sept | 539.65 | 14.2 | 2.95 | 4,77,125 | 8,250 | 1,22,375 | ||||
| 9 Sept | 532.05 | 11.25 | -5.75 | 3,75,375 | 45,375 | 1,15,500 | ||||
| 6 Sept | 542.35 | 17 | -5.80 | 88,000 | 16,500 | 72,875 | ||||
| 5 Sept | 556.00 | 22.8 | 0.00 | 0 | 1,375 | 0 | ||||
| 4 Sept | 549.00 | 22.8 | 1.95 | 1,375 | 0 | 55,000 | ||||
| 3 Sept | 555.45 | 20.85 | 0.00 | 0 | 4,125 | 0 | ||||
| 2 Sept | 547.50 | 20.85 | -4.70 | 30,250 | 1,375 | 52,250 | ||||
| 30 Aug | 552.80 | 25.55 | 3.85 | 30,250 | 8,250 | 49,500 | ||||
| 29 Aug | 543.35 | 21.7 | 3.40 | 53,625 | 11,000 | 39,875 | ||||
| 28 Aug | 538.70 | 18.3 | 1.80 | 92,125 | 11,000 | 28,875 | ||||
| 27 Aug | 534.15 | 16.5 | 3.70 | 64,625 | 13,750 | 16,500 | ||||
| 26 Aug | 525.15 | 12.8 | -23.75 | 2,750 | 0 | 0 | ||||
| 23 Aug | 524.05 | 36.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 540.40 | 36.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 550.30 | 36.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 548.45 | 36.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 548.15 | 36.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 545.85 | 36.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 538.50 | 36.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 540.65 | 36.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 542.95 | 36.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 537.40 | 36.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 538.10 | 36.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 541.65 | 36.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 553.45 | 36.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 540.50 | 36.55 | 0 | 0 | 0 | |||||
For Indraprastha Gas Ltd - strike price 535 expiring on 26SEP2024
Delta for 535 CE is -
Historical price for 535 CE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 8.6, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -20625 which decreased total open position to 400125
On 13 Sept IGL was trading at 517.15. The strike last trading price was 3.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 30250 which increased total open position to 423500
On 12 Sept IGL was trading at 524.80. The strike last trading price was 5.8, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 118250 which increased total open position to 393250
On 11 Sept IGL was trading at 527.85. The strike last trading price was 7.85, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 151250 which increased total open position to 273625
On 10 Sept IGL was trading at 539.65. The strike last trading price was 14.2, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 122375
On 9 Sept IGL was trading at 532.05. The strike last trading price was 11.25, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 45375 which increased total open position to 115500
On 6 Sept IGL was trading at 542.35. The strike last trading price was 17, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 72875
On 5 Sept IGL was trading at 556.00. The strike last trading price was 22.8, 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 4 Sept IGL was trading at 549.00. The strike last trading price was 22.8, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55000
On 3 Sept IGL was trading at 555.45. The strike last trading price was 20.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 0
On 2 Sept IGL was trading at 547.50. The strike last trading price was 20.85, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 52250
On 30 Aug IGL was trading at 552.80. The strike last trading price was 25.55, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 49500
On 29 Aug IGL was trading at 543.35. The strike last trading price was 21.7, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 39875
On 28 Aug IGL was trading at 538.70. The strike last trading price was 18.3, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 28875
On 27 Aug IGL was trading at 534.15. The strike last trading price was 16.5, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 16500
On 26 Aug IGL was trading at 525.15. The strike last trading price was 12.8, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug IGL was trading at 524.05. The strike last trading price was 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 535 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 529.85 | 12.15 | -9.25 | 1,25,125 | -45,375 | 1,16,875 |
| 13 Sept | 517.15 | 21.4 | 2.60 | 86,625 | -6,875 | 1,91,125 |
| 12 Sept | 524.80 | 18.8 | 0.15 | 92,125 | 19,250 | 2,22,750 |
| 11 Sept | 527.85 | 18.65 | 7.05 | 1,27,875 | -6,875 | 2,03,500 |
| 10 Sept | 539.65 | 11.6 | -5.10 | 1,08,625 | -5,500 | 2,11,750 |
| 9 Sept | 532.05 | 16.7 | 3.05 | 3,98,750 | 79,750 | 2,44,750 |
| 6 Sept | 542.35 | 13.65 | 6.15 | 6,60,000 | 48,125 | 1,65,000 |
| 5 Sept | 556.00 | 7.5 | -2.10 | 1,22,375 | 11,000 | 1,14,125 |
| 4 Sept | 549.00 | 9.6 | 1.10 | 90,750 | 1,375 | 1,03,125 |
| 3 Sept | 555.45 | 8.5 | -4.60 | 1,29,250 | -1,375 | 99,000 |
| 2 Sept | 547.50 | 13.1 | 2.90 | 2,54,375 | 0 | 94,875 |
| 30 Aug | 552.80 | 10.2 | -2.55 | 1,93,875 | 6,875 | 97,625 |
| 29 Aug | 543.35 | 12.75 | -2.75 | 99,000 | 60,500 | 89,375 |
| 28 Aug | 538.70 | 15.5 | -8.45 | 42,625 | 27,500 | 28,875 |
| 27 Aug | 534.15 | 23.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 525.15 | 23.95 | 3.65 | 1,375 | 0 | 1,375 |
| 23 Aug | 524.05 | 20.3 | -9.60 | 1,375 | 0 | 0 |
| 22 Aug | 540.40 | 29.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 550.30 | 29.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 548.45 | 29.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 548.15 | 29.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 545.85 | 29.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 538.50 | 29.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 540.65 | 29.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 542.95 | 29.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 537.40 | 29.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 538.10 | 29.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 541.65 | 29.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 553.45 | 29.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 540.50 | 29.9 | 0 | 0 | 0 | |
For Indraprastha Gas Ltd - strike price 535 expiring on 26SEP2024
Delta for 535 PE is -
Historical price for 535 PE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 12.15, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by -45375 which decreased total open position to 116875
On 13 Sept IGL was trading at 517.15. The strike last trading price was 21.4, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -6875 which decreased total open position to 191125
On 12 Sept IGL was trading at 524.80. The strike last trading price was 18.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 222750
On 11 Sept IGL was trading at 527.85. The strike last trading price was 18.65, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by -6875 which decreased total open position to 203500
On 10 Sept IGL was trading at 539.65. The strike last trading price was 11.6, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 211750
On 9 Sept IGL was trading at 532.05. The strike last trading price was 16.7, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 79750 which increased total open position to 244750
On 6 Sept IGL was trading at 542.35. The strike last trading price was 13.65, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 165000
On 5 Sept IGL was trading at 556.00. The strike last trading price was 7.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 114125
On 4 Sept IGL was trading at 549.00. The strike last trading price was 9.6, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 103125
On 3 Sept IGL was trading at 555.45. The strike last trading price was 8.5, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 99000
On 2 Sept IGL was trading at 547.50. The strike last trading price was 13.1, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94875
On 30 Aug IGL was trading at 552.80. The strike last trading price was 10.2, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 97625
On 29 Aug IGL was trading at 543.35. The strike last trading price was 12.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 89375
On 28 Aug IGL was trading at 538.70. The strike last trading price was 15.5, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 28875
On 27 Aug IGL was trading at 534.15. The strike last trading price was 23.95, 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 Aug IGL was trading at 525.15. The strike last trading price was 23.95, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 23 Aug IGL was trading at 524.05. The strike last trading price was 20.3, which was -9.60 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 29.9, 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 29.9, 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 29.9, 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 29.9, 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 29.9, 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 29.9, 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 29.9, 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 29.9, 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 29.9, 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 2 Aug IGL was trading at 538.10. The strike last trading price was 29.9, 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 1 Aug IGL was trading at 541.65. The strike last trading price was 29.9, 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 30 Jul IGL was trading at 553.45. The strike last trading price was 29.9, 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 26 Jul IGL was trading at 540.50. The strike last trading price was 29.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0