IGL
Indraprastha Gas Ltd
Historical option data for IGL
16 Sep 2024 04:10 PM IST
| IGL 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 529.85 | 4.4 | 2.30 | 41,40,125 | 7,10,875 | 19,00,250 | ||||
| 13 Sept | 517.15 | 2.1 | -1.00 | 8,53,875 | 16,500 | 11,88,000 | ||||
|
|
||||||||||
| 12 Sept | 524.80 | 3.1 | -1.30 | 8,34,625 | 31,625 | 11,71,500 | ||||
| 11 Sept | 527.85 | 4.4 | -3.65 | 11,34,375 | 1,01,750 | 11,50,875 | ||||
| 10 Sept | 539.65 | 8.05 | 1.45 | 6,97,125 | -16,500 | 10,91,750 | ||||
| 9 Sept | 532.05 | 6.6 | -4.40 | 12,45,750 | 72,875 | 11,12,375 | ||||
| 6 Sept | 542.35 | 11 | -6.60 | 26,78,500 | 1,48,500 | 10,40,875 | ||||
| 5 Sept | 556.00 | 17.6 | 2.00 | 15,08,375 | -1,70,500 | 9,19,875 | ||||
| 4 Sept | 549.00 | 15.6 | -1.65 | 11,85,250 | 49,500 | 10,79,375 | ||||
| 3 Sept | 555.45 | 17.25 | 2.75 | 21,45,000 | -37,125 | 10,35,375 | ||||
| 2 Sept | 547.50 | 14.5 | -2.15 | 43,32,625 | 2,40,625 | 10,64,250 | ||||
| 30 Aug | 552.80 | 16.65 | 2.90 | 49,25,250 | -2,84,625 | 8,33,250 | ||||
| 29 Aug | 543.35 | 13.75 | 1.40 | 35,15,875 | 4,26,250 | 11,12,375 | ||||
| 28 Aug | 538.70 | 12.35 | 1.95 | 8,42,875 | 97,625 | 6,80,625 | ||||
| 27 Aug | 534.15 | 10.4 | 1.35 | 4,24,875 | 82,500 | 5,83,000 | ||||
| 26 Aug | 525.15 | 9.05 | 0.55 | 2,77,750 | 41,250 | 4,97,750 | ||||
| 23 Aug | 524.05 | 8.5 | -6.85 | 5,45,875 | 2,04,875 | 4,56,500 | ||||
| 22 Aug | 540.40 | 15.35 | -5.65 | 1,49,875 | 64,625 | 2,39,250 | ||||
| 21 Aug | 550.30 | 21 | 0.25 | 52,250 | 22,000 | 1,74,625 | ||||
| 20 Aug | 548.45 | 20.75 | -1.05 | 60,500 | 20,625 | 1,41,625 | ||||
| 19 Aug | 548.15 | 21.8 | 0.00 | 86,625 | 59,125 | 1,21,000 | ||||
| 16 Aug | 545.85 | 21.8 | 2.30 | 8,250 | 1,375 | 61,875 | ||||
| 14 Aug | 538.50 | 19.5 | -2.25 | 31,625 | 12,375 | 57,750 | ||||
| 13 Aug | 540.65 | 21.75 | -1.70 | 49,500 | 42,625 | 45,375 | ||||
| 12 Aug | 542.95 | 23.45 | 0.00 | 0 | 1,375 | 0 | ||||
| 9 Aug | 537.40 | 23.45 | 7.15 | 2,750 | 1,375 | 2,750 | ||||
| 2 Aug | 538.10 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 541.65 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 553.45 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 540.50 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 535.00 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 534.10 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 544.55 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 533.75 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 527.55 | 16.3 | 16.30 | 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 550 expiring on 26SEP2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 4.4, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 710875 which increased total open position to 1900250
On 13 Sept IGL was trading at 517.15. The strike last trading price was 2.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 1188000
On 12 Sept IGL was trading at 524.80. The strike last trading price was 3.1, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 31625 which increased total open position to 1171500
On 11 Sept IGL was trading at 527.85. The strike last trading price was 4.4, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 101750 which increased total open position to 1150875
On 10 Sept IGL was trading at 539.65. The strike last trading price was 8.05, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 1091750
On 9 Sept IGL was trading at 532.05. The strike last trading price was 6.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 72875 which increased total open position to 1112375
On 6 Sept IGL was trading at 542.35. The strike last trading price was 11, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 1040875
On 5 Sept IGL was trading at 556.00. The strike last trading price was 17.6, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -170500 which decreased total open position to 919875
On 4 Sept IGL was trading at 549.00. The strike last trading price was 15.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 1079375
On 3 Sept IGL was trading at 555.45. The strike last trading price was 17.25, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -37125 which decreased total open position to 1035375
On 2 Sept IGL was trading at 547.50. The strike last trading price was 14.5, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 240625 which increased total open position to 1064250
On 30 Aug IGL was trading at 552.80. The strike last trading price was 16.65, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -284625 which decreased total open position to 833250
On 29 Aug IGL was trading at 543.35. The strike last trading price was 13.75, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 426250 which increased total open position to 1112375
On 28 Aug IGL was trading at 538.70. The strike last trading price was 12.35, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 97625 which increased total open position to 680625
On 27 Aug IGL was trading at 534.15. The strike last trading price was 10.4, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 583000
On 26 Aug IGL was trading at 525.15. The strike last trading price was 9.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 497750
On 23 Aug IGL was trading at 524.05. The strike last trading price was 8.5, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 204875 which increased total open position to 456500
On 22 Aug IGL was trading at 540.40. The strike last trading price was 15.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 64625 which increased total open position to 239250
On 21 Aug IGL was trading at 550.30. The strike last trading price was 21, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 174625
On 20 Aug IGL was trading at 548.45. The strike last trading price was 20.75, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 141625
On 19 Aug IGL was trading at 548.15. The strike last trading price was 21.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 59125 which increased total open position to 121000
On 16 Aug IGL was trading at 545.85. The strike last trading price was 21.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 61875
On 14 Aug IGL was trading at 538.50. The strike last trading price was 19.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 57750
On 13 Aug IGL was trading at 540.65. The strike last trading price was 21.75, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 42625 which increased total open position to 45375
On 12 Aug IGL was trading at 542.95. The strike last trading price was 23.45, 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 9 Aug IGL was trading at 537.40. The strike last trading price was 23.45, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 2750
On 2 Aug IGL was trading at 538.10. The strike last trading price was 16.3, 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 16.3, 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 16.3, 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 16.3, 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 16.3, 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 16.3, 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 16.3, 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 16.3, 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 16.3, which was 16.30 higher 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 550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 529.85 | 22.9 | -11.10 | 59,125 | -19,250 | 6,14,625 |
| 13 Sept | 517.15 | 34 | 2.20 | 1,07,250 | -30,250 | 6,57,250 |
| 12 Sept | 524.80 | 31.8 | 1.20 | 42,625 | 0 | 6,86,125 |
| 11 Sept | 527.85 | 30.6 | 10.00 | 57,750 | -8,250 | 6,87,500 |
| 10 Sept | 539.65 | 20.6 | -6.45 | 1,84,250 | 49,500 | 7,79,625 |
| 9 Sept | 532.05 | 27.05 | 4.95 | 2,02,125 | -12,375 | 7,30,125 |
| 6 Sept | 542.35 | 22.1 | 9.05 | 15,05,625 | 20,625 | 7,41,125 |
| 5 Sept | 556.00 | 13.05 | -3.65 | 8,05,750 | 13,750 | 7,24,625 |
| 4 Sept | 549.00 | 16.7 | 2.05 | 5,00,500 | 22,000 | 7,08,125 |
| 3 Sept | 555.45 | 14.65 | -5.85 | 5,67,875 | 24,750 | 6,86,125 |
| 2 Sept | 547.50 | 20.5 | 3.15 | 18,70,000 | 3,42,375 | 6,61,375 |
| 30 Aug | 552.80 | 17.35 | -3.30 | 16,70,625 | 1,33,375 | 3,20,375 |
| 29 Aug | 543.35 | 20.65 | -5.40 | 1,55,375 | 79,750 | 1,82,875 |
| 28 Aug | 538.70 | 26.05 | -1.95 | 15,125 | 1,375 | 1,00,375 |
| 27 Aug | 534.15 | 28 | -5.90 | 38,500 | 6,875 | 85,250 |
| 26 Aug | 525.15 | 33.9 | -2.10 | 17,875 | 15,125 | 79,750 |
| 23 Aug | 524.05 | 36 | 11.50 | 34,375 | 5,500 | 63,250 |
| 22 Aug | 540.40 | 24.5 | 2.50 | 22,000 | 15,125 | 56,375 |
| 21 Aug | 550.30 | 22 | -1.80 | 11,000 | 1,375 | 38,500 |
| 20 Aug | 548.45 | 23.8 | 0.10 | 20,625 | 12,375 | 35,750 |
| 19 Aug | 548.15 | 23.7 | -3.30 | 23,375 | 16,500 | 23,375 |
| 16 Aug | 545.85 | 27 | -2.90 | 4,125 | 0 | 5,500 |
| 14 Aug | 538.50 | 29.9 | 3.90 | 1,375 | 0 | 5,500 |
| 13 Aug | 540.65 | 26 | -1.50 | 4,125 | 1,375 | 4,125 |
| 12 Aug | 542.95 | 27.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 537.40 | 27.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 538.10 | 27.5 | 0.00 | 0 | 1,375 | 0 |
| 1 Aug | 541.65 | 27.5 | -46.25 | 1,375 | 0 | 1,375 |
| 30 Jul | 553.45 | 73.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 540.50 | 73.75 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 535.00 | 73.75 | 73.75 | 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 550 expiring on 26SEP2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 22.9, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 614625
On 13 Sept IGL was trading at 517.15. The strike last trading price was 34, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -30250 which decreased total open position to 657250
On 12 Sept IGL was trading at 524.80. The strike last trading price was 31.8, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 686125
On 11 Sept IGL was trading at 527.85. The strike last trading price was 30.6, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 687500
On 10 Sept IGL was trading at 539.65. The strike last trading price was 20.6, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 779625
On 9 Sept IGL was trading at 532.05. The strike last trading price was 27.05, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -12375 which decreased total open position to 730125
On 6 Sept IGL was trading at 542.35. The strike last trading price was 22.1, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 741125
On 5 Sept IGL was trading at 556.00. The strike last trading price was 13.05, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 724625
On 4 Sept IGL was trading at 549.00. The strike last trading price was 16.7, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 708125
On 3 Sept IGL was trading at 555.45. The strike last trading price was 14.65, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 686125
On 2 Sept IGL was trading at 547.50. The strike last trading price was 20.5, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 342375 which increased total open position to 661375
On 30 Aug IGL was trading at 552.80. The strike last trading price was 17.35, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 133375 which increased total open position to 320375
On 29 Aug IGL was trading at 543.35. The strike last trading price was 20.65, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 79750 which increased total open position to 182875
On 28 Aug IGL was trading at 538.70. The strike last trading price was 26.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 100375
On 27 Aug IGL was trading at 534.15. The strike last trading price was 28, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 85250
On 26 Aug IGL was trading at 525.15. The strike last trading price was 33.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 15125 which increased total open position to 79750
On 23 Aug IGL was trading at 524.05. The strike last trading price was 36, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 63250
On 22 Aug IGL was trading at 540.40. The strike last trading price was 24.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 15125 which increased total open position to 56375
On 21 Aug IGL was trading at 550.30. The strike last trading price was 22, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 38500
On 20 Aug IGL was trading at 548.45. The strike last trading price was 23.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 35750
On 19 Aug IGL was trading at 548.15. The strike last trading price was 23.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 23375
On 16 Aug IGL was trading at 545.85. The strike last trading price was 27, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 14 Aug IGL was trading at 538.50. The strike last trading price was 29.9, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 13 Aug IGL was trading at 540.65. The strike last trading price was 26, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 4125
On 12 Aug IGL was trading at 542.95. The strike last trading price was 27.5, 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 27.5, 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 27.5, 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 1 Aug IGL was trading at 541.65. The strike last trading price was 27.5, which was -46.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 30 Jul IGL was trading at 553.45. The strike last trading price was 73.75, 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 73.75, 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 25 Jul IGL was trading at 535.00. The strike last trading price was 73.75, which was 73.75 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