IGL
Indraprastha Gas Ltd
Historical option data for IGL
16 Sep 2024 04:10 PM IST
| IGL 555 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 529.85 | 3.6 | 1.85 | 5,10,125 | 82,500 | 5,37,625 | ||||
| 13 Sept | 517.15 | 1.75 | -0.80 | 93,500 | 1,375 | 4,57,875 | ||||
| 12 Sept | 524.80 | 2.55 | -1.10 | 3,17,625 | 31,625 | 4,70,250 | ||||
| 11 Sept | 527.85 | 3.65 | -3.10 | 4,52,375 | 96,250 | 4,38,625 | ||||
| 10 Sept | 539.65 | 6.75 | 1.15 | 3,23,125 | 33,000 | 3,41,000 | ||||
| 9 Sept | 532.05 | 5.6 | -3.75 | 4,86,750 | 56,375 | 3,06,625 | ||||
| 6 Sept | 542.35 | 9.35 | -5.85 | 11,11,000 | 33,000 | 2,48,875 | ||||
| 5 Sept | 556.00 | 15.2 | 1.50 | 6,39,375 | -23,375 | 2,17,250 | ||||
|
|
||||||||||
| 4 Sept | 549.00 | 13.7 | -1.25 | 6,10,500 | 42,625 | 2,37,875 | ||||
| 3 Sept | 555.45 | 14.95 | 2.45 | 5,56,875 | 5,500 | 1,95,250 | ||||
| 2 Sept | 547.50 | 12.5 | -2.40 | 15,57,875 | -28,875 | 1,91,125 | ||||
| 30 Aug | 552.80 | 14.9 | 2.75 | 17,82,000 | 1,36,125 | 2,09,000 | ||||
| 29 Aug | 543.35 | 12.15 | 1.60 | 1,15,500 | 55,000 | 71,500 | ||||
| 28 Aug | 538.70 | 10.55 | 2.55 | 22,000 | 6,875 | 17,875 | ||||
| 27 Aug | 534.15 | 8 | 0.45 | 56,375 | -31,625 | 12,375 | ||||
| 26 Aug | 525.15 | 7.55 | -1.30 | 46,750 | 38,500 | 44,000 | ||||
| 23 Aug | 524.05 | 8.85 | -6.20 | 2,750 | 1,375 | 5,500 | ||||
| 22 Aug | 540.40 | 15.05 | -7.25 | 4,125 | 2,750 | 4,125 | ||||
| 21 Aug | 550.30 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 548.45 | 22.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 548.15 | 22.3 | -5.00 | 1,375 | 0 | 1,375 | ||||
| 16 Aug | 545.85 | 27.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 538.50 | 27.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 540.65 | 27.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 542.95 | 27.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 537.40 | 27.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 538.10 | 27.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 548.00 | 27.3 | -0.30 | 2,750 | 1,375 | 1,375 | ||||
| 30 Jul | 553.45 | 27.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 540.50 | 27.6 | 0 | 0 | 0 | |||||
For Indraprastha Gas Ltd - strike price 555 expiring on 26SEP2024
Delta for 555 CE is -
Historical price for 555 CE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 3.6, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 537625
On 13 Sept IGL was trading at 517.15. The strike last trading price was 1.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 457875
On 12 Sept IGL was trading at 524.80. The strike last trading price was 2.55, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 31625 which increased total open position to 470250
On 11 Sept IGL was trading at 527.85. The strike last trading price was 3.65, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 438625
On 10 Sept IGL was trading at 539.65. The strike last trading price was 6.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 341000
On 9 Sept IGL was trading at 532.05. The strike last trading price was 5.6, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 56375 which increased total open position to 306625
On 6 Sept IGL was trading at 542.35. The strike last trading price was 9.35, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 248875
On 5 Sept IGL was trading at 556.00. The strike last trading price was 15.2, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -23375 which decreased total open position to 217250
On 4 Sept IGL was trading at 549.00. The strike last trading price was 13.7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 42625 which increased total open position to 237875
On 3 Sept IGL was trading at 555.45. The strike last trading price was 14.95, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 195250
On 2 Sept IGL was trading at 547.50. The strike last trading price was 12.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -28875 which decreased total open position to 191125
On 30 Aug IGL was trading at 552.80. The strike last trading price was 14.9, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 136125 which increased total open position to 209000
On 29 Aug IGL was trading at 543.35. The strike last trading price was 12.15, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 71500
On 28 Aug IGL was trading at 538.70. The strike last trading price was 10.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 17875
On 27 Aug IGL was trading at 534.15. The strike last trading price was 8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -31625 which decreased total open position to 12375
On 26 Aug IGL was trading at 525.15. The strike last trading price was 7.55, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 44000
On 23 Aug IGL was trading at 524.05. The strike last trading price was 8.85, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 5500
On 22 Aug IGL was trading at 540.40. The strike last trading price was 15.05, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 4125
On 21 Aug IGL was trading at 550.30. The strike last trading price was 22.3, 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 20 Aug IGL was trading at 548.45. The strike last trading price was 22.3, 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 19 Aug IGL was trading at 548.15. The strike last trading price was 22.3, 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 1375
On 16 Aug IGL was trading at 545.85. The strike last trading price was 27.3, 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 14 Aug IGL was trading at 538.50. The strike last trading price was 27.3, 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 13 Aug IGL was trading at 540.65. The strike last trading price was 27.3, 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 12 Aug IGL was trading at 542.95. The strike last trading price was 27.3, 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 9 Aug IGL was trading at 537.40. The strike last trading price was 27.3, 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 2 Aug IGL was trading at 538.10. The strike last trading price was 27.3, 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 31 Jul IGL was trading at 548.00. The strike last trading price was 27.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 1375
On 30 Jul IGL was trading at 553.45. The strike last trading price was 27.6, 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 27.6, 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 555 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 529.85 | 27.1 | -9.65 | 11,000 | -5,500 | 1,19,625 |
| 13 Sept | 517.15 | 36.75 | 2.55 | 8,250 | 0 | 1,26,500 |
| 12 Sept | 524.80 | 34.2 | 0.00 | 0 | -4,125 | 0 |
| 11 Sept | 527.85 | 34.2 | 10.20 | 37,125 | -2,750 | 1,27,875 |
| 10 Sept | 539.65 | 24 | -7.00 | 9,625 | -1,375 | 1,32,000 |
| 9 Sept | 532.05 | 31 | 5.40 | 52,250 | -5,500 | 1,36,125 |
| 6 Sept | 542.35 | 25.6 | 9.70 | 7,04,000 | 26,125 | 1,43,000 |
| 5 Sept | 556.00 | 15.9 | -2.85 | 3,36,875 | -11,000 | 1,18,250 |
| 4 Sept | 549.00 | 18.75 | 1.25 | 68,750 | 4,125 | 1,29,250 |
| 3 Sept | 555.45 | 17.5 | -7.50 | 1,63,625 | 12,375 | 1,26,500 |
| 2 Sept | 547.50 | 25 | 5.40 | 4,79,875 | 42,625 | 1,11,375 |
| 30 Aug | 552.80 | 19.6 | -21.05 | 2,46,125 | 70,125 | 70,125 |
| 29 Aug | 543.35 | 40.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 538.70 | 40.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 534.15 | 40.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 525.15 | 40.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 524.05 | 40.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 540.40 | 40.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 550.30 | 40.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 548.45 | 40.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 548.15 | 40.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 545.85 | 40.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 538.50 | 40.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 540.65 | 40.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 542.95 | 40.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 537.40 | 40.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 538.10 | 40.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 548.00 | 40.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 553.45 | 40.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 540.50 | 40.65 | 0 | 0 | 0 | |
For Indraprastha Gas Ltd - strike price 555 expiring on 26SEP2024
Delta for 555 PE is -
Historical price for 555 PE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 27.1, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 119625
On 13 Sept IGL was trading at 517.15. The strike last trading price was 36.75, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126500
On 12 Sept IGL was trading at 524.80. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 0
On 11 Sept IGL was trading at 527.85. The strike last trading price was 34.2, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 127875
On 10 Sept IGL was trading at 539.65. The strike last trading price was 24, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 132000
On 9 Sept IGL was trading at 532.05. The strike last trading price was 31, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 136125
On 6 Sept IGL was trading at 542.35. The strike last trading price was 25.6, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 26125 which increased total open position to 143000
On 5 Sept IGL was trading at 556.00. The strike last trading price was 15.9, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 118250
On 4 Sept IGL was trading at 549.00. The strike last trading price was 18.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 129250
On 3 Sept IGL was trading at 555.45. The strike last trading price was 17.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 126500
On 2 Sept IGL was trading at 547.50. The strike last trading price was 25, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 42625 which increased total open position to 111375
On 30 Aug IGL was trading at 552.80. The strike last trading price was 19.6, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 70125 which increased total open position to 70125
On 29 Aug IGL was trading at 543.35. The strike last trading price was 40.65, 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 28 Aug IGL was trading at 538.70. The strike last trading price was 40.65, 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 27 Aug IGL was trading at 534.15. The strike last trading price was 40.65, 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 40.65, 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 Aug IGL was trading at 524.05. The strike last trading price was 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, 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 31 Jul IGL was trading at 548.00. The strike last trading price was 40.65, 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 40.65, 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 40.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0