IGL
Indraprastha Gas Ltd
Historical option data for IGL
16 Sep 2024 04:10 PM IST
| IGL 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 529.85 | 1.25 | 0.50 | 7,04,000 | -19,250 | 5,44,500 | ||||
| 13 Sept | 517.15 | 0.75 | -0.35 | 3,41,000 | 52,250 | 5,63,750 | ||||
| 12 Sept | 524.80 | 1.1 | -0.55 | 2,87,375 | -56,375 | 5,11,500 | ||||
| 11 Sept | 527.85 | 1.65 | -1.00 | 2,65,375 | 41,250 | 5,66,500 | ||||
| 10 Sept | 539.65 | 2.65 | 0.15 | 2,64,000 | -16,500 | 5,26,625 | ||||
| 9 Sept | 532.05 | 2.5 | -1.80 | 4,48,250 | 30,250 | 5,40,375 | ||||
| 6 Sept | 542.35 | 4.3 | -2.75 | 10,27,125 | -66,000 | 5,12,875 | ||||
| 5 Sept | 556.00 | 7.05 | 0.85 | 11,99,000 | 45,375 | 5,83,000 | ||||
| 4 Sept | 549.00 | 6.2 | -0.80 | 5,78,875 | 12,375 | 5,39,000 | ||||
| 3 Sept | 555.45 | 7 | 1.05 | 7,72,750 | -1,04,500 | 5,26,625 | ||||
| 2 Sept | 547.50 | 5.95 | -0.85 | 38,65,125 | 2,40,625 | 6,31,125 | ||||
| 30 Aug | 552.80 | 6.8 | 0.95 | 15,07,000 | 1,03,125 | 3,90,500 | ||||
| 29 Aug | 543.35 | 5.85 | 0.80 | 2,39,250 | 28,875 | 2,88,750 | ||||
| 28 Aug | 538.70 | 5.05 | 1.20 | 3,31,375 | 1,92,500 | 2,58,500 | ||||
| 27 Aug | 534.15 | 3.85 | 0.35 | 56,375 | 38,500 | 66,000 | ||||
| 26 Aug | 525.15 | 3.5 | 0.10 | 26,125 | 5,500 | 27,500 | ||||
| 23 Aug | 524.05 | 3.4 | -3.90 | 57,750 | 22,000 | 23,375 | ||||
| 22 Aug | 540.40 | 7.3 | -3.00 | 1,375 | 0 | 0 | ||||
| 21 Aug | 550.30 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 548.45 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 548.15 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 545.85 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 540.65 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 535.00 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 534.10 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 544.55 | 10.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jul | 533.75 | 10.3 | 0 | 0 | 0 | |||||
For Indraprastha Gas Ltd - strike price 580 expiring on 26SEP2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 1.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 544500
On 13 Sept IGL was trading at 517.15. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 52250 which increased total open position to 563750
On 12 Sept IGL was trading at 524.80. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -56375 which decreased total open position to 511500
On 11 Sept IGL was trading at 527.85. The strike last trading price was 1.65, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 566500
On 10 Sept IGL was trading at 539.65. The strike last trading price was 2.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 526625
On 9 Sept IGL was trading at 532.05. The strike last trading price was 2.5, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 30250 which increased total open position to 540375
On 6 Sept IGL was trading at 542.35. The strike last trading price was 4.3, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -66000 which decreased total open position to 512875
On 5 Sept IGL was trading at 556.00. The strike last trading price was 7.05, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 45375 which increased total open position to 583000
On 4 Sept IGL was trading at 549.00. The strike last trading price was 6.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 539000
On 3 Sept IGL was trading at 555.45. The strike last trading price was 7, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -104500 which decreased total open position to 526625
On 2 Sept IGL was trading at 547.50. The strike last trading price was 5.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 240625 which increased total open position to 631125
On 30 Aug IGL was trading at 552.80. The strike last trading price was 6.8, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 103125 which increased total open position to 390500
On 29 Aug IGL was trading at 543.35. The strike last trading price was 5.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 288750
On 28 Aug IGL was trading at 538.70. The strike last trading price was 5.05, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 192500 which increased total open position to 258500
On 27 Aug IGL was trading at 534.15. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 66000
On 26 Aug IGL was trading at 525.15. The strike last trading price was 3.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 27500
On 23 Aug IGL was trading at 524.05. The strike last trading price was 3.4, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 23375
On 22 Aug IGL was trading at 540.40. The strike last trading price was 7.3, which was -3.00 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 10.3, 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 10.3, 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 10.3, 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 16 Aug IGL was trading at 545.85. The strike last trading price was 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 529.85 | 50.85 | -9.05 | 8,250 | -4,125 | 20,625 |
| 13 Sept | 517.15 | 59.9 | 0.00 | 0 | -1,375 | 0 |
| 12 Sept | 524.80 | 59.9 | 8.90 | 1,375 | 0 | 26,125 |
| 11 Sept | 527.85 | 51 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 539.65 | 51 | 0.00 | 0 | -2,750 | 0 |
| 9 Sept | 532.05 | 51 | 8.80 | 2,750 | -1,375 | 27,500 |
| 6 Sept | 542.35 | 42.2 | 11.75 | 12,375 | -4,125 | 30,250 |
| 5 Sept | 556.00 | 30.45 | -7.20 | 2,750 | 0 | 35,750 |
| 4 Sept | 549.00 | 37.65 | 1.40 | 2,750 | -1,375 | 35,750 |
| 3 Sept | 555.45 | 36.25 | -1.40 | 2,750 | 1,375 | 37,125 |
| 2 Sept | 547.50 | 37.65 | -1.05 | 31,625 | 24,750 | 37,125 |
| 30 Aug | 552.80 | 38.7 | -9.80 | 13,750 | 11,000 | 12,375 |
| 29 Aug | 543.35 | 48.5 | 0.00 | 0 | 1,375 | 0 |
| 28 Aug | 538.70 | 48.5 | -48.75 | 1,375 | 0 | 0 |
| 27 Aug | 534.15 | 97.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 525.15 | 97.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 524.05 | 97.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 540.40 | 97.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 550.30 | 97.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 548.45 | 97.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 548.15 | 97.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 545.85 | 97.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 540.65 | 97.25 | 97.25 | 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 | 0 | 0 | |
For Indraprastha Gas Ltd - strike price 580 expiring on 26SEP2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 16 Sept IGL was trading at 529.85. The strike last trading price was 50.85, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 20625
On 13 Sept IGL was trading at 517.15. The strike last trading price was 59.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 0
On 12 Sept IGL was trading at 524.80. The strike last trading price was 59.9, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26125
On 11 Sept IGL was trading at 527.85. The strike last trading price was 51, 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 Sept IGL was trading at 539.65. The strike last trading price was 51, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 0
On 9 Sept IGL was trading at 532.05. The strike last trading price was 51, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 27500
On 6 Sept IGL was trading at 542.35. The strike last trading price was 42.2, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 30250
On 5 Sept IGL was trading at 556.00. The strike last trading price was 30.45, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35750
On 4 Sept IGL was trading at 549.00. The strike last trading price was 37.65, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 35750
On 3 Sept IGL was trading at 555.45. The strike last trading price was 36.25, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 37125
On 2 Sept IGL was trading at 547.50. The strike last trading price was 37.65, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 37125
On 30 Aug IGL was trading at 552.80. The strike last trading price was 38.7, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 12375
On 29 Aug IGL was trading at 543.35. The strike last trading price was 48.5, 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 28 Aug IGL was trading at 538.70. The strike last trading price was 48.5, which was -48.75 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 97.25, 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 97.25, 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 97.25, 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 97.25, 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 97.25, 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 97.25, 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 97.25, 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 97.25, 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 97.25, which was 97.25 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0