INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
06 Sep 2024 04:11 PM IST
| INDIGO 4200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4783.70 | 715 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 4828.55 | 715 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 4815.00 | 715 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 4813.40 | 715 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 4793.05 | 715 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 4830.00 | 715 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 4759.85 | 715 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4859.85 | 715 | 166.00 | 600 | 0 | 7,200 | ||||
| 27 Aug | 4746.75 | 549 | -16.00 | 300 | 0 | 7,500 | ||||
| 26 Aug | 4720.10 | 565 | 0.00 | 0 | 300 | 0 | ||||
| 23 Aug | 4710.45 | 565 | 220.00 | 1,800 | 0 | 7,200 | ||||
| 22 Aug | 4483.15 | 345 | 143.75 | 7,500 | 6,300 | 6,900 | ||||
| 21 Aug | 4299.85 | 201.25 | -156.00 | 600 | 300 | 300 | ||||
| 20 Aug | 4302.05 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4231.95 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4277.70 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4209.90 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4227.40 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 4251.65 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4290.20 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4256.95 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4317.90 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4261.45 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4220.40 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4312.50 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4472.20 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4474.00 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4439.30 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4493.40 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 4432.20 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 4315.40 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 4336.55 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 4431.10 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 4320.40 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 4237.95 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 4322.90 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 4288.75 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 4279.00 | 357.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 4222.15 | 357.25 | 0 | 0 | 0 | |||||
For Interglobe Aviation Ltd - strike price 4200 expiring on 26SEP2024
Delta for 4200 CE is -
Historical price for 4200 CE is as follows
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 715, 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 Sept INDIGO was trading at 4828.55. The strike last trading price was 715, 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 Sept INDIGO was trading at 4815.00. The strike last trading price was 715, 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 Sept INDIGO was trading at 4813.40. The strike last trading price was 715, 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 Sept INDIGO was trading at 4793.05. The strike last trading price was 715, 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 Aug INDIGO was trading at 4830.00. The strike last trading price was 715, 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 Aug INDIGO was trading at 4759.85. The strike last trading price was 715, 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 INDIGO was trading at 4859.85. The strike last trading price was 715, which was 166.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 549, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 565, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 565, which was 220.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 345, which was 143.75 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6900
On 21 Aug INDIGO was trading at 4299.85. The strike last trading price was 201.25, which was -156.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 20 Aug INDIGO was trading at 4302.05. The strike last trading price was 357.25, 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 INDIGO was trading at 4231.95. The strike last trading price was 357.25, 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 INDIGO was trading at 4277.70. The strike last trading price was 357.25, 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 14 Aug INDIGO was trading at 4209.90. The strike last trading price was 357.25, 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 INDIGO was trading at 4227.40. The strike last trading price was 357.25, 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 12 Aug INDIGO was trading at 4251.65. The strike last trading price was 357.25, 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 9 Aug INDIGO was trading at 4290.20. The strike last trading price was 357.25, 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 8 Aug INDIGO was trading at 4256.95. The strike last trading price was 357.25, 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 7 Aug INDIGO was trading at 4317.90. The strike last trading price was 357.25, 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 6 Aug INDIGO was trading at 4261.45. The strike last trading price was 357.25, 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 5 Aug INDIGO was trading at 4220.40. The strike last trading price was 357.25, 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 2 Aug INDIGO was trading at 4312.50. The strike last trading price was 357.25, 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 31 Jul INDIGO was trading at 4472.20. The strike last trading price was 357.25, 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 30 Jul INDIGO was trading at 4474.00. The strike last trading price was 357.25, 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 29 Jul INDIGO was trading at 4439.30. The strike last trading price was 357.25, 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 Jul INDIGO was trading at 4493.40. The strike last trading price was 357.25, 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 25 Jul INDIGO was trading at 4432.20. The strike last trading price was 357.25, 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 Jul INDIGO was trading at 4315.40. The strike last trading price was 357.25, 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 Jul INDIGO was trading at 4336.55. The strike last trading price was 357.25, 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 Jul INDIGO was trading at 4431.10. The strike last trading price was 357.25, 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 11 Jul INDIGO was trading at 4320.40. The strike last trading price was 357.25, 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 8 Jul INDIGO was trading at 4237.95. The strike last trading price was 357.25, 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 5 Jul INDIGO was trading at 4322.90. The strike last trading price was 357.25, 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 4 Jul INDIGO was trading at 4288.75. The strike last trading price was 357.25, 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 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 357.25, 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 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 357.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| INDIGO 4200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4783.70 | 7.8 | 1.00 | 84,900 | 5,100 | 1,97,700 |
| 5 Sept | 4828.55 | 6.8 | -1.15 | 33,300 | -300 | 1,92,600 |
| 4 Sept | 4815.00 | 7.95 | 0.45 | 42,300 | 13,200 | 1,92,600 |
| 3 Sept | 4813.40 | 7.5 | -1.00 | 31,500 | -5,400 | 1,80,900 |
| 2 Sept | 4793.05 | 8.5 | -2.40 | 72,000 | 600 | 1,86,000 |
| 30 Aug | 4830.00 | 10.9 | -10.05 | 2,45,700 | 11,400 | 1,86,900 |
| 29 Aug | 4759.85 | 20.95 | 6.35 | 3,06,000 | 65,400 | 1,74,600 |
| 28 Aug | 4859.85 | 14.6 | -3.70 | 1,29,000 | -5,100 | 1,08,900 |
| 27 Aug | 4746.75 | 18.3 | -2.70 | 79,500 | 19,200 | 1,13,700 |
| 26 Aug | 4720.10 | 21 | -6.85 | 87,000 | 23,100 | 92,100 |
| 23 Aug | 4710.45 | 27.85 | -10.75 | 1,36,800 | 11,400 | 68,700 |
| 22 Aug | 4483.15 | 38.6 | -38.55 | 1,04,700 | 26,100 | 56,400 |
| 21 Aug | 4299.85 | 77.15 | 0.35 | 14,100 | 5,700 | 30,000 |
| 20 Aug | 4302.05 | 76.8 | -41.20 | 29,100 | 12,600 | 24,000 |
| 19 Aug | 4231.95 | 118 | 27.50 | 11,100 | 4,800 | 11,400 |
| 16 Aug | 4277.70 | 90.5 | -26.20 | 6,300 | 3,900 | 6,300 |
| 14 Aug | 4209.90 | 116.7 | 0.70 | 300 | 0 | 2,400 |
| 13 Aug | 4227.40 | 116 | 7.20 | 600 | 0 | 2,100 |
| 12 Aug | 4251.65 | 108.8 | 9.80 | 300 | 0 | 1,800 |
| 9 Aug | 4290.20 | 99 | -21.00 | 300 | 0 | 1,500 |
| 8 Aug | 4256.95 | 120 | -139.75 | 1,500 | 0 | 0 |
| 7 Aug | 4317.90 | 259.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4261.45 | 259.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4220.40 | 259.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4312.50 | 259.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4472.20 | 259.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4474.00 | 259.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4439.30 | 259.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4493.40 | 259.75 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 4432.20 | 259.75 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 4315.40 | 259.75 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 4336.55 | 259.75 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 4431.10 | 259.75 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 4320.40 | 259.75 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 4237.95 | 259.75 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 4322.90 | 259.75 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 4288.75 | 259.75 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 4279.00 | 259.75 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 4222.15 | 259.75 | 0 | 0 | 0 | |
For Interglobe Aviation Ltd - strike price 4200 expiring on 26SEP2024
Delta for 4200 PE is -
Historical price for 4200 PE is as follows
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 7.8, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 197700
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 6.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 192600
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 7.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 192600
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 7.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 180900
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 8.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 186000
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 10.9, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 186900
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 20.95, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 65400 which increased total open position to 174600
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 14.6, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 108900
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 18.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 113700
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 21, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 92100
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 27.85, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 68700
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 38.6, which was -38.55 lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 56400
On 21 Aug INDIGO was trading at 4299.85. The strike last trading price was 77.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 30000
On 20 Aug INDIGO was trading at 4302.05. The strike last trading price was 76.8, which was -41.20 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 24000
On 19 Aug INDIGO was trading at 4231.95. The strike last trading price was 118, which was 27.50 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 11400
On 16 Aug INDIGO was trading at 4277.70. The strike last trading price was 90.5, which was -26.20 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 6300
On 14 Aug INDIGO was trading at 4209.90. The strike last trading price was 116.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 13 Aug INDIGO was trading at 4227.40. The strike last trading price was 116, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 12 Aug INDIGO was trading at 4251.65. The strike last trading price was 108.8, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 9 Aug INDIGO was trading at 4290.20. The strike last trading price was 99, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 8 Aug INDIGO was trading at 4256.95. The strike last trading price was 120, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug INDIGO was trading at 4317.90. The strike last trading price was 259.75, 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 INDIGO was trading at 4261.45. The strike last trading price was 259.75, 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 Aug INDIGO was trading at 4220.40. The strike last trading price was 259.75, 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 INDIGO was trading at 4312.50. The strike last trading price was 259.75, 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 INDIGO was trading at 4472.20. The strike last trading price was 259.75, 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 INDIGO was trading at 4474.00. The strike last trading price was 259.75, 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 INDIGO was trading at 4439.30. The strike last trading price was 259.75, 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 INDIGO was trading at 4493.40. The strike last trading price was 259.75, 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 INDIGO was trading at 4432.20. The strike last trading price was 259.75, 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 INDIGO was trading at 4315.40. The strike last trading price was 259.75, 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 INDIGO was trading at 4336.55. The strike last trading price was 259.75, 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 Jul INDIGO was trading at 4431.10. The strike last trading price was 259.75, 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 11 Jul INDIGO was trading at 4320.40. The strike last trading price was 259.75, 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 8 Jul INDIGO was trading at 4237.95. The strike last trading price was 259.75, 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 INDIGO was trading at 4322.90. The strike last trading price was 259.75, 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 INDIGO was trading at 4288.75. The strike last trading price was 259.75, 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 INDIGO was trading at 4279.00. The strike last trading price was 259.75, 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 INDIGO was trading at 4222.15. The strike last trading price was 259.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0