IGL
Indraprastha Gas Ltd
Historical option data for IGL
16 Sep 2024 04:10 PM IST
| IGL 545 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 529.85 | 5.55 | 3.05 | 5,78,875 | -44,000 | 2,64,000 | ||||
| 13 Sept | 517.15 | 2.5 | -1.30 | 4,20,750 | 11,000 | 3,12,125 | ||||
| 12 Sept | 524.80 | 3.8 | -1.40 | 3,79,500 | -27,500 | 2,98,375 | ||||
| 11 Sept | 527.85 | 5.2 | -4.55 | 5,74,750 | 81,125 | 3,27,250 | ||||
| 10 Sept | 539.65 | 9.75 | 1.80 | 3,52,000 | -33,000 | 2,47,500 | ||||
| 9 Sept | 532.05 | 7.95 | -4.85 | 5,23,875 | -24,750 | 2,80,500 | ||||
| 6 Sept | 542.35 | 12.8 | -7.55 | 7,37,000 | 1,58,125 | 3,06,625 | ||||
| 5 Sept | 556.00 | 20.35 | 1.85 | 50,875 | 9,625 | 1,48,500 | ||||
| 4 Sept | 549.00 | 18.5 | -1.50 | 50,875 | 0 | 1,38,875 | ||||
| 3 Sept | 555.45 | 20 | 3.45 | 1,37,500 | 11,000 | 1,40,250 | ||||
| 2 Sept | 547.50 | 16.55 | -2.60 | 2,10,375 | 8,250 | 1,32,000 | ||||
| 30 Aug | 552.80 | 19.15 | 3.15 | 3,85,000 | 45,375 | 1,25,125 | ||||
| 29 Aug | 543.35 | 16 | 2.20 | 2,47,500 | 70,125 | 77,000 | ||||
| 28 Aug | 538.70 | 13.8 | 1.80 | 16,500 | 2,750 | 5,500 | ||||
| 27 Aug | 534.15 | 12 | 2.70 | 2,750 | 0 | 2,750 | ||||
| 26 Aug | 525.15 | 9.3 | -22.55 | 2,750 | 0 | 0 | ||||
| 23 Aug | 524.05 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 540.40 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 550.30 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 548.45 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 548.15 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 545.85 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 538.50 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 540.65 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 542.95 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 537.40 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 538.10 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 541.65 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 553.45 | 31.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 540.50 | 31.85 | 0 | 0 | 0 | |||||
For Indraprastha Gas Ltd - strike price 545 expiring on 26SEP2024
Delta for 545 CE is -
Historical price for 545 CE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 5.55, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 264000
On 13 Sept IGL was trading at 517.15. The strike last trading price was 2.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 312125
On 12 Sept IGL was trading at 524.80. The strike last trading price was 3.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 298375
On 11 Sept IGL was trading at 527.85. The strike last trading price was 5.2, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 81125 which increased total open position to 327250
On 10 Sept IGL was trading at 539.65. The strike last trading price was 9.75, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 247500
On 9 Sept IGL was trading at 532.05. The strike last trading price was 7.95, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -24750 which decreased total open position to 280500
On 6 Sept IGL was trading at 542.35. The strike last trading price was 12.8, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 158125 which increased total open position to 306625
On 5 Sept IGL was trading at 556.00. The strike last trading price was 20.35, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 148500
On 4 Sept IGL was trading at 549.00. The strike last trading price was 18.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138875
On 3 Sept IGL was trading at 555.45. The strike last trading price was 20, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 140250
On 2 Sept IGL was trading at 547.50. The strike last trading price was 16.55, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 132000
On 30 Aug IGL was trading at 552.80. The strike last trading price was 19.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 45375 which increased total open position to 125125
On 29 Aug IGL was trading at 543.35. The strike last trading price was 16, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 70125 which increased total open position to 77000
On 28 Aug IGL was trading at 538.70. The strike last trading price was 13.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 5500
On 27 Aug IGL was trading at 534.15. The strike last trading price was 12, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 26 Aug IGL was trading at 525.15. The strike last trading price was 9.3, which was -22.55 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 31.85, 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 22 Aug IGL was trading at 540.40. The strike last trading price was 31.85, 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 21 Aug IGL was trading at 550.30. The strike last trading price was 31.85, 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 31.85, 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 31.85, 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 31.85, 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 31.85, 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 31.85, 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 31.85, 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 31.85, 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 31.85, 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 31.85, 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 31.85, 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 31.85, 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 545 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 529.85 | 19.1 | -9.80 | 34,375 | -4,125 | 1,29,250 |
| 13 Sept | 517.15 | 28.9 | 1.60 | 8,250 | -2,750 | 1,34,750 |
| 12 Sept | 524.80 | 27.3 | 1.30 | 16,500 | -4,125 | 1,33,375 |
| 11 Sept | 527.85 | 26 | 8.50 | 35,750 | 8,250 | 1,38,875 |
| 10 Sept | 539.65 | 17.5 | -6.05 | 81,125 | -17,875 | 1,29,250 |
| 9 Sept | 532.05 | 23.55 | 4.35 | 1,44,375 | -11,000 | 1,45,750 |
| 6 Sept | 542.35 | 19.2 | 8.00 | 5,04,625 | 63,250 | 1,60,875 |
| 5 Sept | 556.00 | 11.2 | -2.55 | 1,21,000 | 8,250 | 97,625 |
| 4 Sept | 549.00 | 13.75 | 0.90 | 82,500 | 2,750 | 89,375 |
| 3 Sept | 555.45 | 12.85 | -5.05 | 1,10,000 | -5,500 | 86,625 |
| 2 Sept | 547.50 | 17.9 | 3.50 | 3,08,000 | 0 | 90,750 |
| 30 Aug | 552.80 | 14.4 | -3.50 | 1,87,000 | 60,500 | 90,750 |
| 29 Aug | 543.35 | 17.9 | -3.20 | 12,375 | 1,375 | 31,625 |
| 28 Aug | 538.70 | 21.1 | -3.90 | 20,625 | 17,875 | 27,500 |
| 27 Aug | 534.15 | 25 | -5.00 | 1,375 | 0 | 8,250 |
| 26 Aug | 525.15 | 30 | 11.00 | 8,250 | 5,500 | 6,875 |
| 23 Aug | 524.05 | 19 | 0.00 | 0 | 1,375 | 0 |
| 22 Aug | 540.40 | 19 | -16.05 | 1,375 | 0 | 0 |
| 21 Aug | 550.30 | 35.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 548.45 | 35.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 548.15 | 35.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 545.85 | 35.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 538.50 | 35.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 540.65 | 35.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 542.95 | 35.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 537.40 | 35.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 538.10 | 35.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 541.65 | 35.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 553.45 | 35.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 540.50 | 35.05 | 0 | 0 | 0 | |
For Indraprastha Gas Ltd - strike price 545 expiring on 26SEP2024
Delta for 545 PE is -
Historical price for 545 PE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 19.1, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 129250
On 13 Sept IGL was trading at 517.15. The strike last trading price was 28.9, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 134750
On 12 Sept IGL was trading at 524.80. The strike last trading price was 27.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 133375
On 11 Sept IGL was trading at 527.85. The strike last trading price was 26, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 138875
On 10 Sept IGL was trading at 539.65. The strike last trading price was 17.5, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -17875 which decreased total open position to 129250
On 9 Sept IGL was trading at 532.05. The strike last trading price was 23.55, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 145750
On 6 Sept IGL was trading at 542.35. The strike last trading price was 19.2, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 63250 which increased total open position to 160875
On 5 Sept IGL was trading at 556.00. The strike last trading price was 11.2, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 97625
On 4 Sept IGL was trading at 549.00. The strike last trading price was 13.75, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 89375
On 3 Sept IGL was trading at 555.45. The strike last trading price was 12.85, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 86625
On 2 Sept IGL was trading at 547.50. The strike last trading price was 17.9, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90750
On 30 Aug IGL was trading at 552.80. The strike last trading price was 14.4, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 90750
On 29 Aug IGL was trading at 543.35. The strike last trading price was 17.9, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 31625
On 28 Aug IGL was trading at 538.70. The strike last trading price was 21.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 17875 which increased total open position to 27500
On 27 Aug IGL was trading at 534.15. The strike last trading price was 25, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8250
On 26 Aug IGL was trading at 525.15. The strike last trading price was 30, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 6875
On 23 Aug IGL was trading at 524.05. The strike last trading price was 19, 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 22 Aug IGL was trading at 540.40. The strike last trading price was 19, which was -16.05 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, 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 35.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0