IGL
Indraprastha Gas Ltd
Historical option data for IGL
06 Sep 2024 04:10 PM IST
| IGL 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 542.35 | 8.1 | -5.15 | 39,57,250 | 1,60,875 | 19,22,250 | ||||
| 5 Sept | 556.00 | 13.25 | 1.70 | 43,38,125 | 46,750 | 17,84,750 | ||||
| 4 Sept | 549.00 | 11.55 | -1.45 | 22,28,875 | -1,23,750 | 17,33,875 | ||||
| 3 Sept | 555.45 | 13 | 2.10 | 32,32,625 | -6,875 | 18,53,500 | ||||
| 2 Sept | 547.50 | 10.9 | -1.60 | 96,75,875 | 9,57,000 | 18,48,000 | ||||
| 30 Aug | 552.80 | 12.5 | 2.05 | 74,05,750 | 5,25,250 | 9,25,375 | ||||
| 29 Aug | 543.35 | 10.45 | 1.40 | 11,00,000 | 2,37,875 | 3,93,250 | ||||
| 28 Aug | 538.70 | 9.05 | 1.55 | 2,40,625 | 28,875 | 1,55,375 | ||||
| 27 Aug | 534.15 | 7.5 | 0.90 | 67,375 | 15,125 | 1,26,500 | ||||
| 26 Aug | 525.15 | 6.6 | 0.35 | 41,250 | 16,500 | 1,11,375 | ||||
| 23 Aug | 524.05 | 6.25 | -5.20 | 96,250 | 27,500 | 96,250 | ||||
| 22 Aug | 540.40 | 11.45 | -5.90 | 44,000 | 20,625 | 67,375 | ||||
| 21 Aug | 550.30 | 17.35 | 1.10 | 6,875 | 4,125 | 45,375 | ||||
| 20 Aug | 548.45 | 16.25 | -1.75 | 30,250 | 11,000 | 42,625 | ||||
|
|
||||||||||
| 19 Aug | 548.15 | 18 | 3.00 | 30,250 | 8,250 | 26,125 | ||||
| 16 Aug | 545.85 | 15 | -0.45 | 4,125 | 0 | 19,250 | ||||
| 14 Aug | 538.50 | 15.45 | -1.75 | 6,875 | 1,375 | 17,875 | ||||
| 13 Aug | 540.65 | 17.2 | 0.25 | 16,500 | 4,125 | 16,500 | ||||
| 12 Aug | 542.95 | 16.95 | 0.90 | 4,125 | 0 | 12,375 | ||||
| 9 Aug | 537.40 | 16.05 | -7.90 | 1,375 | 0 | 12,375 | ||||
| 6 Aug | 535.60 | 23.95 | 5.90 | 2,750 | 0 | 11,000 | ||||
| 2 Aug | 538.10 | 18.05 | -6.40 | 1,375 | 0 | 11,000 | ||||
| 31 Jul | 548.00 | 24.45 | -2.25 | 4,125 | 1,375 | 11,000 | ||||
| 30 Jul | 553.45 | 26.7 | 4.20 | 9,625 | 5,500 | 11,000 | ||||
| 29 Jul | 544.15 | 22.5 | 0.00 | 1,375 | 5,500 | 5,500 | ||||
| 26 Jul | 540.50 | 22.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 535.00 | 22.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 534.10 | 22.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 544.55 | 22.5 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 533.75 | 22.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 527.55 | 22.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 522.30 | 22.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 518.20 | 22.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 517.45 | 22.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 519.60 | 22.5 | 0.00 | 0 | 2,750 | 0 | ||||
| 1 Jul | 524.90 | 22.5 | 4,125 | 2,750 | 2,750 | |||||
For Indraprastha Gas Ltd - strike price 560 expiring on 26SEP2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 6 Sept IGL was trading at 542.35. The strike last trading price was 8.1, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 160875 which increased total open position to 1922250
On 5 Sept IGL was trading at 556.00. The strike last trading price was 13.25, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 46750 which increased total open position to 1784750
On 4 Sept IGL was trading at 549.00. The strike last trading price was 11.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -123750 which decreased total open position to 1733875
On 3 Sept IGL was trading at 555.45. The strike last trading price was 13, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -6875 which decreased total open position to 1853500
On 2 Sept IGL was trading at 547.50. The strike last trading price was 10.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 957000 which increased total open position to 1848000
On 30 Aug IGL was trading at 552.80. The strike last trading price was 12.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 525250 which increased total open position to 925375
On 29 Aug IGL was trading at 543.35. The strike last trading price was 10.45, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 237875 which increased total open position to 393250
On 28 Aug IGL was trading at 538.70. The strike last trading price was 9.05, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 155375
On 27 Aug IGL was trading at 534.15. The strike last trading price was 7.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 15125 which increased total open position to 126500
On 26 Aug IGL was trading at 525.15. The strike last trading price was 6.6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 111375
On 23 Aug IGL was trading at 524.05. The strike last trading price was 6.25, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 96250
On 22 Aug IGL was trading at 540.40. The strike last trading price was 11.45, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 67375
On 21 Aug IGL was trading at 550.30. The strike last trading price was 17.35, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 45375
On 20 Aug IGL was trading at 548.45. The strike last trading price was 16.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 42625
On 19 Aug IGL was trading at 548.15. The strike last trading price was 18, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 26125
On 16 Aug IGL was trading at 545.85. The strike last trading price was 15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19250
On 14 Aug IGL was trading at 538.50. The strike last trading price was 15.45, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 17875
On 13 Aug IGL was trading at 540.65. The strike last trading price was 17.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 16500
On 12 Aug IGL was trading at 542.95. The strike last trading price was 16.95, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12375
On 9 Aug IGL was trading at 537.40. The strike last trading price was 16.05, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12375
On 6 Aug IGL was trading at 535.60. The strike last trading price was 23.95, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 2 Aug IGL was trading at 538.10. The strike last trading price was 18.05, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 31 Jul IGL was trading at 548.00. The strike last trading price was 24.45, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 11000
On 30 Jul IGL was trading at 553.45. The strike last trading price was 26.7, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 11000
On 29 Jul IGL was trading at 544.15. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 5500
On 26 Jul IGL was trading at 540.50. The strike last trading price was 22.5, 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 22.5, 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 22.5, 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 22.5, 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 18 Jul IGL was trading at 533.75. The strike last trading price was 22.5, 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 10 Jul IGL was trading at 527.55. The strike last trading price was 22.5, 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 5 Jul IGL was trading at 522.30. The strike last trading price was 22.5, 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 4 Jul IGL was trading at 518.20. The strike last trading price was 22.5, 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 3 Jul IGL was trading at 517.45. The strike last trading price was 22.5, 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 Jul IGL was trading at 519.60. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 0
On 1 Jul IGL was trading at 524.90. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
| IGL 560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 542.35 | 29.15 | 10.45 | 6,77,875 | -88,000 | 5,07,375 |
| 5 Sept | 556.00 | 18.7 | -3.60 | 5,19,750 | 22,000 | 6,06,375 |
| 4 Sept | 549.00 | 22.3 | 2.00 | 2,81,875 | -44,000 | 5,85,750 |
| 3 Sept | 555.45 | 20.3 | -6.60 | 4,67,500 | 78,375 | 6,28,375 |
| 2 Sept | 547.50 | 26.9 | 4.00 | 18,04,000 | 4,04,250 | 5,50,000 |
| 30 Aug | 552.80 | 22.9 | -6.80 | 3,06,625 | 1,04,500 | 1,45,750 |
| 29 Aug | 543.35 | 29.7 | -1.60 | 39,875 | 31,625 | 39,875 |
| 28 Aug | 538.70 | 31.3 | -7.95 | 11,000 | 5,500 | 6,875 |
| 27 Aug | 534.15 | 39.25 | 0.00 | 0 | 1,375 | 0 |
| 26 Aug | 525.15 | 39.25 | -42.10 | 1,375 | 0 | 0 |
| 23 Aug | 524.05 | 81.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 540.40 | 81.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 550.30 | 81.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 548.45 | 81.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 548.15 | 81.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 545.85 | 81.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 538.50 | 81.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 540.65 | 81.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 542.95 | 81.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 537.40 | 81.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 535.60 | 81.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 538.10 | 81.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 548.00 | 81.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 553.45 | 81.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 544.15 | 81.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 540.50 | 81.35 | 81.35 | 0 | 0 | 0 |
| 25 Jul | 535.00 | 0 | 0.00 | 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 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 524.90 | 0 | 0 | 0 | 0 | |
For Indraprastha Gas Ltd - strike price 560 expiring on 26SEP2024
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 6 Sept IGL was trading at 542.35. The strike last trading price was 29.15, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by -88000 which decreased total open position to 507375
On 5 Sept IGL was trading at 556.00. The strike last trading price was 18.7, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 606375
On 4 Sept IGL was trading at 549.00. The strike last trading price was 22.3, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 585750
On 3 Sept IGL was trading at 555.45. The strike last trading price was 20.3, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 78375 which increased total open position to 628375
On 2 Sept IGL was trading at 547.50. The strike last trading price was 26.9, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 404250 which increased total open position to 550000
On 30 Aug IGL was trading at 552.80. The strike last trading price was 22.9, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 104500 which increased total open position to 145750
On 29 Aug IGL was trading at 543.35. The strike last trading price was 29.7, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 31625 which increased total open position to 39875
On 28 Aug IGL was trading at 538.70. The strike last trading price was 31.3, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 6875
On 27 Aug IGL was trading at 534.15. The strike last trading price was 39.25, 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 26 Aug IGL was trading at 525.15. The strike last trading price was 39.25, which was -42.10 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 81.35, 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 81.35, 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 81.35, 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 81.35, 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 81.35, 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 81.35, 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 81.35, 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 81.35, 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 81.35, 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 81.35, 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 6 Aug IGL was trading at 535.60. The strike last trading price was 81.35, 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 81.35, 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 81.35, 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 81.35, 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 29 Jul IGL was trading at 544.15. The strike last trading price was 81.35, 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 81.35, which was 81.35 higher 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 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 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 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 Jul IGL was trading at 524.90. 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