IGL
Indraprastha Gas Ltd
Historical option data for IGL
06 Sep 2024 04:10 PM IST
| IGL 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 542.35 | 5.95 | -3.80 | 16,03,250 | 1,27,875 | 14,05,250 | ||||
| 5 Sept | 556.00 | 9.75 | 1.15 | 18,97,500 | 1,70,500 | 12,38,875 | ||||
| 4 Sept | 549.00 | 8.6 | -0.90 | 6,42,125 | 42,625 | 10,72,500 | ||||
| 3 Sept | 555.45 | 9.5 | 1.35 | 10,29,875 | -1,45,750 | 10,31,250 | ||||
| 2 Sept | 547.50 | 8.15 | -1.10 | 61,98,500 | 8,88,250 | 11,72,875 | ||||
| 30 Aug | 552.80 | 9.25 | 1.45 | 16,19,750 | 1,59,500 | 3,06,625 | ||||
| 29 Aug | 543.35 | 7.8 | 1.10 | 1,73,250 | 44,000 | 1,48,500 | ||||
| 28 Aug | 538.70 | 6.7 | 1.60 | 55,000 | 9,625 | 1,04,500 | ||||
| 27 Aug | 534.15 | 5.1 | 0.30 | 60,500 | 35,750 | 94,875 | ||||
| 26 Aug | 525.15 | 4.8 | 0.20 | 19,250 | 8,250 | 57,750 | ||||
| 23 Aug | 524.05 | 4.6 | -4.40 | 60,500 | 31,625 | 49,500 | ||||
| 22 Aug | 540.40 | 9 | -4.20 | 17,875 | 8,250 | 17,875 | ||||
| 21 Aug | 550.30 | 13.2 | 0.45 | 5,500 | 4,125 | 8,250 | ||||
| 20 Aug | 548.45 | 12.75 | -1.45 | 1,375 | 0 | 2,750 | ||||
| 19 Aug | 548.15 | 14.2 | 2.20 | 1,375 | 0 | 1,375 | ||||
| 16 Aug | 545.85 | 12 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 540.65 | 12 | -0.05 | 0 | 0 | 0 | ||||
| 25 Jul | 535.00 | 12.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 534.10 | 12.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 544.55 | 12.05 | 12.05 | 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 | 0 | 0 | |||||
For Indraprastha Gas Ltd - strike price 570 expiring on 26SEP2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 6 Sept IGL was trading at 542.35. The strike last trading price was 5.95, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 127875 which increased total open position to 1405250
On 5 Sept IGL was trading at 556.00. The strike last trading price was 9.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 170500 which increased total open position to 1238875
On 4 Sept IGL was trading at 549.00. The strike last trading price was 8.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 42625 which increased total open position to 1072500
On 3 Sept IGL was trading at 555.45. The strike last trading price was 9.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -145750 which decreased total open position to 1031250
On 2 Sept IGL was trading at 547.50. The strike last trading price was 8.15, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 888250 which increased total open position to 1172875
On 30 Aug IGL was trading at 552.80. The strike last trading price was 9.25, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 159500 which increased total open position to 306625
On 29 Aug IGL was trading at 543.35. The strike last trading price was 7.8, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 148500
On 28 Aug IGL was trading at 538.70. The strike last trading price was 6.7, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 104500
On 27 Aug IGL was trading at 534.15. The strike last trading price was 5.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 94875
On 26 Aug IGL was trading at 525.15. The strike last trading price was 4.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 57750
On 23 Aug IGL was trading at 524.05. The strike last trading price was 4.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 31625 which increased total open position to 49500
On 22 Aug IGL was trading at 540.40. The strike last trading price was 9, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 17875
On 21 Aug IGL was trading at 550.30. The strike last trading price was 13.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 8250
On 20 Aug IGL was trading at 548.45. The strike last trading price was 12.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 19 Aug IGL was trading at 548.15. The strike last trading price was 14.2, which was 2.20 higher 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 12, 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 12, which was -0.05 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 12.05, 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 23 Jul IGL was trading at 534.10. The strike last trading price was 12.05, 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 22 Jul IGL was trading at 544.55. The strike last trading price was 12.05, which was 12.05 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IGL 570 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 542.35 | 37.35 | 12.10 | 70,125 | -4,125 | 1,54,000 |
| 5 Sept | 556.00 | 25.25 | -3.40 | 61,875 | 6,875 | 1,58,125 |
| 4 Sept | 549.00 | 28.65 | 1.80 | 13,750 | 1,375 | 1,49,875 |
| 3 Sept | 555.45 | 26.85 | -7.20 | 37,125 | -1,375 | 1,47,125 |
| 2 Sept | 547.50 | 34.05 | 3.90 | 3,94,625 | 1,22,375 | 1,43,000 |
| 30 Aug | 552.80 | 30.15 | -59.00 | 28,875 | 20,625 | 20,625 |
| 29 Aug | 543.35 | 89.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 538.70 | 89.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 534.15 | 89.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 525.15 | 89.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 524.05 | 89.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 540.40 | 89.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 550.30 | 89.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 548.45 | 89.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 548.15 | 89.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 545.85 | 89.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 540.65 | 89.15 | 89.15 | 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 | 0 | 0 | |
For Indraprastha Gas Ltd - strike price 570 expiring on 26SEP2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 6 Sept IGL was trading at 542.35. The strike last trading price was 37.35, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 154000
On 5 Sept IGL was trading at 556.00. The strike last trading price was 25.25, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 158125
On 4 Sept IGL was trading at 549.00. The strike last trading price was 28.65, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 149875
On 3 Sept IGL was trading at 555.45. The strike last trading price was 26.85, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 147125
On 2 Sept IGL was trading at 547.50. The strike last trading price was 34.05, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 122375 which increased total open position to 143000
On 30 Aug IGL was trading at 552.80. The strike last trading price was 30.15, which was -59.00 lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 20625
On 29 Aug IGL was trading at 543.35. The strike last trading price was 89.15, 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 89.15, 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 89.15, 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 89.15, 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 89.15, 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 89.15, 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 89.15, 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 89.15, 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 89.15, 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 89.15, 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 89.15, which was 89.15 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0