IGL
Indraprastha Gas Ltd
Historical option data for IGL
06 Sep 2024 04:10 PM IST
| IGL 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 542.35 | 14.95 | -8.50 | 7,59,000 | 56,375 | 3,90,500 | ||||
| 5 Sept | 556.00 | 23.45 | 2.60 | 64,625 | 4,125 | 3,35,500 | ||||
| 4 Sept | 549.00 | 20.85 | -1.85 | 96,250 | 4,125 | 3,31,375 | ||||
| 3 Sept | 555.45 | 22.7 | 3.70 | 3,45,125 | 24,750 | 3,30,000 | ||||
| 2 Sept | 547.50 | 19 | -2.75 | 6,55,875 | -4,125 | 3,05,250 | ||||
| 30 Aug | 552.80 | 21.75 | 3.55 | 9,80,375 | 23,375 | 3,09,375 | ||||
| 29 Aug | 543.35 | 18.2 | 2.20 | 11,22,000 | 55,000 | 2,86,000 | ||||
| 28 Aug | 538.70 | 16 | 2.10 | 6,38,000 | 11,000 | 2,28,250 | ||||
| 27 Aug | 534.15 | 13.9 | 1.90 | 3,25,875 | -1,375 | 2,17,250 | ||||
| 26 Aug | 525.15 | 12 | 0.50 | 1,55,375 | 56,375 | 2,20,000 | ||||
| 23 Aug | 524.05 | 11.5 | -7.50 | 2,03,500 | 1,27,875 | 1,66,375 | ||||
| 22 Aug | 540.40 | 19 | 0.15 | 45,375 | 37,125 | 37,125 | ||||
| 21 Aug | 550.30 | 18.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 548.45 | 18.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 548.15 | 18.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 545.85 | 18.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 538.50 | 18.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 540.65 | 18.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 542.95 | 18.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 537.40 | 18.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 538.10 | 18.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 541.65 | 18.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 553.45 | 18.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 540.50 | 18.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 535.00 | 18.85 | 18.85 | 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 540 expiring on 26SEP2024
Delta for 540 CE is -
Historical price for 540 CE is as follows
On 6 Sept IGL was trading at 542.35. The strike last trading price was 14.95, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 56375 which increased total open position to 390500
On 5 Sept IGL was trading at 556.00. The strike last trading price was 23.45, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 335500
On 4 Sept IGL was trading at 549.00. The strike last trading price was 20.85, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 331375
On 3 Sept IGL was trading at 555.45. The strike last trading price was 22.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 330000
On 2 Sept IGL was trading at 547.50. The strike last trading price was 19, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 305250
On 30 Aug IGL was trading at 552.80. The strike last trading price was 21.75, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 23375 which increased total open position to 309375
On 29 Aug IGL was trading at 543.35. The strike last trading price was 18.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 286000
On 28 Aug IGL was trading at 538.70. The strike last trading price was 16, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 228250
On 27 Aug IGL was trading at 534.15. The strike last trading price was 13.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 217250
On 26 Aug IGL was trading at 525.15. The strike last trading price was 12, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 56375 which increased total open position to 220000
On 23 Aug IGL was trading at 524.05. The strike last trading price was 11.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 127875 which increased total open position to 166375
On 22 Aug IGL was trading at 540.40. The strike last trading price was 19, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 37125 which increased total open position to 37125
On 21 Aug IGL was trading at 550.30. The strike last trading price was 18.85, 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 18.85, 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 18.85, 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 18.85, 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 18.85, 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 18.85, 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 18.85, 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 18.85, 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 18.85, 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 18.85, 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 18.85, 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 18.85, 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 18.85, which was 18.85 higher 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 540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 542.35 | 16.1 | 6.90 | 13,83,250 | -34,375 | 2,94,250 |
| 5 Sept | 556.00 | 9.2 | -2.30 | 2,14,500 | 6,875 | 3,28,625 |
| 4 Sept | 549.00 | 11.5 | 1.25 | 1,56,750 | 41,250 | 3,21,750 |
| 3 Sept | 555.45 | 10.25 | -5.00 | 3,41,000 | -26,125 | 2,79,125 |
| 2 Sept | 547.50 | 15.25 | 2.80 | 11,90,750 | -28,875 | 3,05,250 |
| 30 Aug | 552.80 | 12.45 | -3.75 | 8,09,875 | 60,500 | 3,34,125 |
| 29 Aug | 543.35 | 16.2 | -2.00 | 4,37,250 | 1,34,750 | 2,75,000 |
| 28 Aug | 538.70 | 18.2 | -3.80 | 77,000 | 26,125 | 1,38,875 |
| 27 Aug | 534.15 | 22 | -6.45 | 17,875 | 11,000 | 1,12,750 |
| 26 Aug | 525.15 | 28.45 | -0.15 | 13,750 | 6,875 | 1,01,750 |
| 23 Aug | 524.05 | 28.6 | 9.95 | 61,875 | 17,875 | 94,875 |
| 22 Aug | 540.40 | 18.65 | 1.85 | 83,875 | 72,875 | 77,000 |
| 21 Aug | 550.30 | 16.8 | -49.70 | 4,125 | 2,750 | 2,750 |
| 20 Aug | 548.45 | 66.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 548.15 | 66.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 545.85 | 66.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 538.50 | 66.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 540.65 | 66.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 542.95 | 66.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 537.40 | 66.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 538.10 | 66.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 541.65 | 66.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 553.45 | 66.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 540.50 | 66.5 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 535.00 | 66.5 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 534.10 | 66.5 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 544.55 | 66.5 | 66.50 | 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 540 expiring on 26SEP2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 6 Sept IGL was trading at 542.35. The strike last trading price was 16.1, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -34375 which decreased total open position to 294250
On 5 Sept IGL was trading at 556.00. The strike last trading price was 9.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 328625
On 4 Sept IGL was trading at 549.00. The strike last trading price was 11.5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 321750
On 3 Sept IGL was trading at 555.45. The strike last trading price was 10.25, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -26125 which decreased total open position to 279125
On 2 Sept IGL was trading at 547.50. The strike last trading price was 15.25, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -28875 which decreased total open position to 305250
On 30 Aug IGL was trading at 552.80. The strike last trading price was 12.45, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 334125
On 29 Aug IGL was trading at 543.35. The strike last trading price was 16.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 134750 which increased total open position to 275000
On 28 Aug IGL was trading at 538.70. The strike last trading price was 18.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 26125 which increased total open position to 138875
On 27 Aug IGL was trading at 534.15. The strike last trading price was 22, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 112750
On 26 Aug IGL was trading at 525.15. The strike last trading price was 28.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 101750
On 23 Aug IGL was trading at 524.05. The strike last trading price was 28.6, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 17875 which increased total open position to 94875
On 22 Aug IGL was trading at 540.40. The strike last trading price was 18.65, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 72875 which increased total open position to 77000
On 21 Aug IGL was trading at 550.30. The strike last trading price was 16.8, which was -49.70 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
On 20 Aug IGL was trading at 548.45. The strike last trading price was 66.5, 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 19 Aug IGL was trading at 548.15. The strike last trading price was 66.5, 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 16 Aug IGL was trading at 545.85. The strike last trading price was 66.5, 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 14 Aug IGL was trading at 538.50. The strike last trading price was 66.5, 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 13 Aug IGL was trading at 540.65. The strike last trading price was 66.5, 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 12 Aug IGL was trading at 542.95. The strike last trading price was 66.5, 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 9 Aug IGL was trading at 537.40. The strike last trading price was 66.5, 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 Aug IGL was trading at 538.10. The strike last trading price was 66.5, 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 1 Aug IGL was trading at 541.65. The strike last trading price was 66.5, 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 Jul IGL was trading at 553.45. The strike last trading price was 66.5, 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 26 Jul IGL was trading at 540.50. The strike last trading price was 66.5, 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 25 Jul IGL was trading at 535.00. The strike last trading price was 66.5, 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 23 Jul IGL was trading at 534.10. The strike last trading price was 66.5, 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 22 Jul IGL was trading at 544.55. The strike last trading price was 66.5, which was 66.50 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