Indraprastha Gas (IGL) option chain analysis (28 Jan)
Indraprastha Gas (IGL) option chain analysis 28 Jan 2021 expiry
Indraprastha Gas (IGL) deals in Utilities:Non-Elec.
Stock of Indraprastha Gas closed at 532.90, opened at 564.00 and traded inside a range of 529.10 and 566.70 with a volume of 56.11 lakhs.
| Date | Close | Open | High | Low | Volume |
| 21 Thu Jan | 532.90 | 564.00 | 566.70 | 529.10 | 56.11 lakhs |
| 20 Wed Jan | 561.30 | 560.00 | 563.30 | 553.00 | 21.74 lakhs |
| 19 Tue Jan | 557.55 | 539.80 | 558.95 | 538.60 | 21.67 lakhs |
| 18 Mon Jan | 535.20 | 550.65 | 555.90 | 533.20 | 31.65 lakhs |
| 15 Fri Jan | 547.90 | 568.00 | 575.40 | 543.15 | 35.98 lakhs |
Price action analysis of IGL based on a short term time period is
Price action analysis of IGL based on a short to mid term time period is
Indraprastha Gas has a LOT size of 2750
Call of strike 550.00 has highest open interest of 2290750 with 833.00 total contracts traded, and a volume of 971781250 and is trading at a premium of 6.75 Click here to view IGL 550.00 Call price analysis
Put of strike 540.00 has highest open interest of 1628000 with 592.00 total contracts traded, and a volume of 442406250 and is trading at a premium of 14.65 Click here to view IGL 540.00 Put price analysis
Most active IGL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| IGL 550 CE | 6.75 | 2290750 | 833.00 | 9717.81 lakhs |
| IGL 560 CE | 4.40 | 2117500 | 770.00 | 9037.19 lakhs |
| IGL 540 CE | 10.05 | 1982750 | 721.00 | 7638.13 lakhs |
| IGL 600 CE | 0.90 | 1680250 | 611.00 | 11079.06 lakhs |
| IGL 540 PE | 14.65 | 1628000 | 592.00 | 4424.06 lakhs |
| IGL 570 CE | 2.90 | 1578500 | 574.00 | 11192.5 lakhs |
| IGL 580 CE | 1.95 | 1141250 | 415.00 | 6579.38 lakhs |
| IGL 530 PE | 9.30 | 1039500 | 378.00 | 4613.13 lakhs |
| IGL 550 PE | 20.95 | 860750 | 313.00 | 3592.19 lakhs |
| IGL 520 PE | 5.55 | 764500 | 278.00 | 4537.5 lakhs |
| IGL 500 PE | 1.70 | 709500 | 258.00 | 5407.19 lakhs |
| IGL 545 CE | 8.10 | 385000 | 140.00 | 1852.81 lakhs |
| IGL 590 CE | 1.35 | 365750 | 133.00 | 3630 lakhs |
| IGL 565 CE | 3.55 | 346500 | 126.00 | 1663.75 lakhs |
| IGL 535 CE | 12.05 | 297000 | 108.00 | 2117.5 lakhs |
| IGL 530 CE | 15.20 | 280500 | 102.00 | 3214.06 lakhs |
| IGL 575 CE | 2.45 | 211750 | 77.00 | 2004.06 lakhs |
| IGL 520 CE | 20.65 | 209000 | 76.00 | 3327.5 lakhs |
| IGL 555 CE | 5.50 | 200750 | 73.00 | 1474.69 lakhs |
| IGL 545 PE | 17.40 | 176000 | 64.00 | 945.31 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
IGL in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IGL 530 CE | 15.20 | 31.10 | 31.10 | 12.05 | 280500 | 102.00 | 3214.06 lakhs |
| IGL 525 CE | 35.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 453.75 lakhs |
| IGL 520 CE | 20.65 | 32.35 | 32.35 | 18.20 | 209000 | 76.00 | 3327.5 lakhs |
| IGL 515 CE | 47.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 226.88 lakhs |
| IGL 510 CE | 28.40 | 44.60 | 44.60 | 27.05 | 33000 | 12.00 | 1399.06 lakhs |
| IGL 505 CE | 24.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 500 CE | 37.90 | 60.95 | 60.95 | 36.45 | 63250 | 23.00 | 3025 lakhs |
| IGL 495 CE | 29.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 490 CE | 48.50 | 59.25 | 59.25 | 45.20 | 8250 | 3.00 | 529.38 lakhs |
| IGL 485 CE | 35.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 480 CE | 64.00 | 70.00 | 70.00 | 64.00 | 11000 | 4.00 | 189.06 lakhs |
| IGL 475 CE | 41.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 470 CE | 80.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 465 CE | 48.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 460 CE | 88.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 37.81 lakhs |
| IGL 455 CE | 55.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 450 CE | 112.00 | 112.00 | 112.00 | 112.00 | 2750 | 1.00 | 189.06 lakhs |
| IGL 445 CE | 63.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 440 CE | 25.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 435 CE | 72.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 430 CE | 82.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 37.81 lakhs |
| IGL 425 CE | 81.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 420 CE | 32.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 415 CE | 90.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 410 CE | 37.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 405 CE | 99.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 400 CE | 42.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 390 CE | 47.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 380 CE | 52.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 370 CE | 58.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 360 CE | 65.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 350 CE | 72.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 340 CE | 79.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 330 CE | 87.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 320 CE | 95.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 310 CE | 104.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 300 CE | 211.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 37.81 lakhs |
| IGL 290 CE | 122.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 280 CE | 131.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IGL Call (CE) of strike 530.00 has an intrinsic value of 2.9 rupees
IGL Call (CE) of strike 525.00 has an intrinsic value of 7.9 rupees
IGL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IGL 535 CE | 12.05 | 24.50 | 25.10 | 10.25 | 297000 | 108.00 | 2117.5 lakhs |
| IGL 540 CE | 10.05 | 26.00 | 26.00 | 8.30 | 1982750 | 721.00 | 7638.13 lakhs |
| IGL 545 CE | 8.10 | 18.05 | 18.05 | 7.20 | 385000 | 140.00 | 1852.81 lakhs |
| IGL 550 CE | 6.75 | 21.50 | 21.50 | 5.50 | 2290750 | 833.00 | 9717.81 lakhs |
| IGL 555 CE | 5.50 | 19.30 | 19.30 | 4.40 | 200750 | 73.00 | 1474.69 lakhs |
| IGL 560 CE | 4.40 | 16.00 | 16.00 | 3.60 | 2117500 | 770.00 | 9037.19 lakhs |
| IGL 565 CE | 3.55 | 11.85 | 11.85 | 3.20 | 346500 | 126.00 | 1663.75 lakhs |
| IGL 570 CE | 2.90 | 11.25 | 11.25 | 2.50 | 1578500 | 574.00 | 11192.5 lakhs |
| IGL 575 CE | 2.45 | 5.20 | 5.20 | 2.10 | 211750 | 77.00 | 2004.06 lakhs |
| IGL 580 CE | 1.95 | 3.90 | 7.10 | 1.70 | 1141250 | 415.00 | 6579.38 lakhs |
| IGL 585 CE | 5.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 75.63 lakhs |
| IGL 590 CE | 1.35 | 4.00 | 4.00 | 1.15 | 365750 | 133.00 | 3630 lakhs |
| IGL 595 CE | 1.15 | 1.10 | 1.25 | 1.05 | 8250 | 3.00 | 113.44 lakhs |
| IGL 600 CE | 0.90 | 2.55 | 2.95 | 0.70 | 1680250 | 611.00 | 11079.06 lakhs |
| IGL 605 CE | 0.60 | 1.40 | 1.40 | 0.60 | 8250 | 3.00 | 0 lakhs |
| IGL 610 CE | 1.30 | 1.40 | 2.00 | 0.60 | 60500 | 22.00 | 907.5 lakhs |
| IGL 615 CE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 620 CE | 0.40 | 1.30 | 1.30 | 0.40 | 167750 | 61.00 | 2230.94 lakhs |
| IGL 625 CE | 1.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 630 CE | 0.45 | 0.55 | 0.55 | 0.40 | 8250 | 3.00 | 113.44 lakhs |
| IGL 635 CE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 640 CE | 0.30 | 0.90 | 0.90 | 0.10 | 77000 | 28.00 | 2533.44 lakhs |
| IGL 645 CE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 650 CE | 3.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 655 CE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 660 CE | 2.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 665 CE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 670 CE | 2.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IGL Call (CE) of strike 535.00 has an intrinsic value of 0 rupees
IGL Call (CE) of strike 540.00 has an intrinsic value of 0 rupees
IGL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IGL 535 PE | 11.80 | 8.20 | 12.60 | 7.90 | 143000 | 52.00 | 907.5 lakhs |
| IGL 540 PE | 14.65 | 5.40 | 16.75 | 4.50 | 1628000 | 592.00 | 4424.06 lakhs |
| IGL 545 PE | 17.40 | 6.45 | 18.45 | 6.15 | 176000 | 64.00 | 945.31 lakhs |
| IGL 550 PE | 20.95 | 6.20 | 23.25 | 5.50 | 860750 | 313.00 | 3592.19 lakhs |
| IGL 555 PE | 26.50 | 8.70 | 28.25 | 8.70 | 16500 | 6.00 | 529.38 lakhs |
| IGL 560 PE | 29.35 | 12.65 | 30.80 | 11.70 | 173250 | 63.00 | 1815 lakhs |
| IGL 565 PE | 18.00 | 18.00 | 18.00 | 18.00 | 2750 | 1.00 | 264.69 lakhs |
| IGL 570 PE | 37.65 | 25.00 | 41.00 | 25.00 | 27500 | 10.00 | 718.44 lakhs |
| IGL 575 PE | 34.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 113.44 lakhs |
| IGL 580 PE | 39.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 151.25 lakhs |
| IGL 585 PE | 85.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 590 PE | 37.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 595 PE | 94.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 600 PE | 41.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 75.63 lakhs |
| IGL 605 PE | 103.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 610 PE | 160.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 615 PE | 112.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 620 PE | 169.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 625 PE | 122.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 630 PE | 179.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 635 PE | 131.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 640 PE | 82.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 37.81 lakhs |
| IGL 645 PE | 141.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 650 PE | 152.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 655 PE | 151.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 660 PE | 162.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 665 PE | 161.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 670 PE | 171.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IGL Put (PE) of strike 535.00 has an intrinsic value of 2.1 rupees
IGL Put (PE) of strike 540.00 has an intrinsic value of 7.1 rupees
IGL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IGL 530 PE | 9.30 | 2.50 | 11.00 | 2.50 | 1039500 | 378.00 | 4613.13 lakhs |
| IGL 525 PE | 7.55 | 3.25 | 8.60 | 3.25 | 74250 | 27.00 | 605 lakhs |
| IGL 520 PE | 5.55 | 1.95 | 6.60 | 1.95 | 764500 | 278.00 | 4537.5 lakhs |
| IGL 515 PE | 4.50 | 3.60 | 5.00 | 3.60 | 52250 | 19.00 | 869.69 lakhs |
| IGL 510 PE | 3.15 | 3.00 | 4.65 | 2.25 | 167750 | 61.00 | 1966.25 lakhs |
| IGL 505 PE | 2.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 189.06 lakhs |
| IGL 500 PE | 1.70 | 1.00 | 2.30 | 0.70 | 709500 | 258.00 | 5407.19 lakhs |
| IGL 495 PE | 1.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 37.81 lakhs |
| IGL 490 PE | 0.65 | 1.00 | 1.75 | 0.35 | 63250 | 23.00 | 1701.56 lakhs |
| IGL 485 PE | 4.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 226.88 lakhs |
| IGL 480 PE | 0.60 | 0.30 | 1.55 | 0.30 | 74250 | 27.00 | 2079.69 lakhs |
| IGL 475 PE | 13.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 470 PE | 0.60 | 0.70 | 0.70 | 0.60 | 8250 | 3.00 | 1663.75 lakhs |
| IGL 465 PE | 9.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 460 PE | 0.55 | 1.00 | 1.00 | 0.40 | 13750 | 5.00 | 756.25 lakhs |
| IGL 455 PE | 7.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 450 PE | 0.55 | 0.55 | 0.55 | 0.25 | 46750 | 17.00 | 2420 lakhs |
| IGL 445 PE | 5.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 440 PE | 0.15 | 0.15 | 0.15 | 0.15 | 2750 | 1.00 | 680.63 lakhs |
| IGL 435 PE | 3.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 430 PE | 0.45 | 0.10 | 0.45 | 0.10 | 33000 | 12.00 | 642.81 lakhs |
| IGL 425 PE | 2.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 420 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 378.13 lakhs |
| IGL 415 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 410 PE | 36.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 405 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 400 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 75.63 lakhs |
| IGL 390 PE | 26.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 380 PE | 22.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 370 PE | 18.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 360 PE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 350 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 75.63 lakhs |
| IGL 340 PE | 9.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 330 PE | 7.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 320 PE | 5.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 310 PE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 300 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 290 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IGL 280 PE | 1.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IGL Put (PE) of strike 530.00 has an intrinsic value of 0 rupees
IGL Put (PE) of strike 525.00 has an intrinsic value of 0 rupees
