INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
06 Sep 2024 04:11 PM IST
| INDIGO 4300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4783.70 | 500 | -63.00 | 31,200 | -12,300 | 1,66,500 | ||||
| 5 Sept | 4828.55 | 563 | 25.00 | 1,38,900 | -51,300 | 1,78,800 | ||||
| 4 Sept | 4815.00 | 538 | 0.00 | 0 | -9,000 | 0 | ||||
| 3 Sept | 4813.40 | 538 | -2.00 | 9,600 | -8,700 | 2,30,400 | ||||
| 2 Sept | 4793.05 | 540 | -31.60 | 8,700 | -7,500 | 2,39,100 | ||||
| 30 Aug | 4830.00 | 571.6 | 37.75 | 1,01,100 | -79,200 | 2,50,200 | ||||
| 29 Aug | 4759.85 | 533.85 | -87.35 | 2,100 | -300 | 3,29,100 | ||||
| 28 Aug | 4859.85 | 621.2 | 120.40 | 38,700 | -300 | 3,29,400 | ||||
| 27 Aug | 4746.75 | 500.8 | 6.30 | 15,900 | -3,300 | 3,30,000 | ||||
| 26 Aug | 4720.10 | 494.5 | 19.55 | 57,300 | 11,100 | 3,33,300 | ||||
| 23 Aug | 4710.45 | 474.95 | 202.95 | 5,18,700 | 2,91,000 | 3,22,200 | ||||
| 22 Aug | 4483.15 | 272 | 119.10 | 88,500 | -13,200 | 31,200 | ||||
| 21 Aug | 4299.85 | 152.9 | -3.75 | 50,700 | 11,400 | 44,100 | ||||
| 20 Aug | 4302.05 | 156.65 | 28.65 | 53,700 | 10,500 | 32,700 | ||||
| 19 Aug | 4231.95 | 128 | -21.80 | 36,000 | 14,700 | 21,000 | ||||
| 16 Aug | 4277.70 | 149.8 | 21.00 | 6,900 | 1,800 | 6,000 | ||||
| 14 Aug | 4209.90 | 128.8 | -17.20 | 1,800 | 600 | 4,200 | ||||
| 13 Aug | 4227.40 | 146 | -9.10 | 3,900 | 2,100 | 3,000 | ||||
| 12 Aug | 4251.65 | 155.1 | -154.20 | 900 | 600 | 600 | ||||
| 9 Aug | 4290.20 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4256.95 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4317.90 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4261.45 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4220.40 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4312.50 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4472.20 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4474.00 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4439.30 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4493.40 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 4432.20 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 4315.40 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 4336.55 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 4431.10 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 4320.40 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 4237.95 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 4322.90 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 4288.75 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jul | 4279.00 | 309.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 4222.15 | 309.3 | 0 | 0 | 0 | |||||
For Interglobe Aviation Ltd - strike price 4300 expiring on 26SEP2024
Delta for 4300 CE is -
Historical price for 4300 CE is as follows
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 500, which was -63.00 lower than the previous day. The implied volatity was -, the open interest changed by -12300 which decreased total open position to 166500
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 563, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by -51300 which decreased total open position to 178800
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 538, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 0
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 538, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -8700 which decreased total open position to 230400
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 540, which was -31.60 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 239100
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 571.6, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by -79200 which decreased total open position to 250200
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 533.85, which was -87.35 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 329100
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 621.2, which was 120.40 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 329400
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 500.8, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 330000
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 494.5, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 333300
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 474.95, which was 202.95 higher than the previous day. The implied volatity was -, the open interest changed by 291000 which increased total open position to 322200
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 272, which was 119.10 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 31200
On 21 Aug INDIGO was trading at 4299.85. The strike last trading price was 152.9, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 44100
On 20 Aug INDIGO was trading at 4302.05. The strike last trading price was 156.65, which was 28.65 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 32700
On 19 Aug INDIGO was trading at 4231.95. The strike last trading price was 128, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 21000
On 16 Aug INDIGO was trading at 4277.70. The strike last trading price was 149.8, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 6000
On 14 Aug INDIGO was trading at 4209.90. The strike last trading price was 128.8, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4200
On 13 Aug INDIGO was trading at 4227.40. The strike last trading price was 146, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 3000
On 12 Aug INDIGO was trading at 4251.65. The strike last trading price was 155.1, which was -154.20 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 9 Aug INDIGO was trading at 4290.20. The strike last trading price was 309.3, 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 8 Aug INDIGO was trading at 4256.95. The strike last trading price was 309.3, 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 7 Aug INDIGO was trading at 4317.90. The strike last trading price was 309.3, 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 6 Aug INDIGO was trading at 4261.45. The strike last trading price was 309.3, 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 5 Aug INDIGO was trading at 4220.40. The strike last trading price was 309.3, 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 2 Aug INDIGO was trading at 4312.50. The strike last trading price was 309.3, 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 31 Jul INDIGO was trading at 4472.20. The strike last trading price was 309.3, 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 30 Jul INDIGO was trading at 4474.00. The strike last trading price was 309.3, 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 29 Jul INDIGO was trading at 4439.30. The strike last trading price was 309.3, 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 26 Jul INDIGO was trading at 4493.40. The strike last trading price was 309.3, 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 INDIGO was trading at 4432.20. The strike last trading price was 309.3, 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 INDIGO was trading at 4315.40. The strike last trading price was 309.3, 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 INDIGO was trading at 4336.55. The strike last trading price was 309.3, 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 Jul INDIGO was trading at 4431.10. The strike last trading price was 309.3, 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 11 Jul INDIGO was trading at 4320.40. The strike last trading price was 309.3, 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 8 Jul INDIGO was trading at 4237.95. The strike last trading price was 309.3, 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 5 Jul INDIGO was trading at 4322.90. The strike last trading price was 309.3, 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 4 Jul INDIGO was trading at 4288.75. The strike last trading price was 309.3, 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 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 309.3, 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 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 309.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| INDIGO 4300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4783.70 | 10.45 | 0.65 | 1,48,200 | -3,000 | 2,23,500 |
| 5 Sept | 4828.55 | 9.8 | -1.40 | 1,05,300 | -12,000 | 2,26,500 |
| 4 Sept | 4815.00 | 11.2 | 0.35 | 93,300 | -11,700 | 2,37,600 |
| 3 Sept | 4813.40 | 10.85 | -3.70 | 80,400 | -9,900 | 2,49,300 |
| 2 Sept | 4793.05 | 14.55 | -0.95 | 1,17,600 | -13,500 | 2,59,200 |
| 30 Aug | 4830.00 | 15.5 | -8.85 | 2,33,400 | 10,200 | 2,69,700 |
| 29 Aug | 4759.85 | 24.35 | 5.35 | 3,70,200 | 1,800 | 2,59,800 |
| 28 Aug | 4859.85 | 19 | -7.40 | 2,23,500 | 46,200 | 2,58,300 |
| 27 Aug | 4746.75 | 26.4 | -6.00 | 93,600 | 19,200 | 2,11,500 |
| 26 Aug | 4720.10 | 32.4 | -4.65 | 1,31,400 | 34,800 | 1,92,000 |
| 23 Aug | 4710.45 | 37.05 | -23.90 | 2,68,800 | 1,02,600 | 1,57,500 |
| 22 Aug | 4483.15 | 60.95 | -56.45 | 1,07,400 | 30,300 | 55,500 |
| 21 Aug | 4299.85 | 117.4 | -8.60 | 22,200 | 15,300 | 25,200 |
| 20 Aug | 4302.05 | 126 | -54.00 | 11,100 | 9,300 | 9,900 |
| 19 Aug | 4231.95 | 180 | -130.00 | 600 | 300 | 300 |
| 16 Aug | 4277.70 | 310 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4209.90 | 310 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4227.40 | 310 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4251.65 | 310 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4290.20 | 310 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4256.95 | 310 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4317.90 | 310 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4261.45 | 310 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4220.40 | 310 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4312.50 | 310 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4472.20 | 310 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4474.00 | 310 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4439.30 | 310 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4493.40 | 310 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 4432.20 | 310 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 4315.40 | 310 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 4336.55 | 310 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 4431.10 | 310 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 4320.40 | 310 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 4237.95 | 310 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 4322.90 | 310 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 4288.75 | 310 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 4279.00 | 310 | 310.00 | 0 | 0 | 0 |
| 1 Jul | 4222.15 | 0 | 0 | 0 | 0 | |
For Interglobe Aviation Ltd - strike price 4300 expiring on 26SEP2024
Delta for 4300 PE is -
Historical price for 4300 PE is as follows
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 10.45, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 223500
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 9.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 226500
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 11.2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 237600
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 10.85, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 249300
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 14.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 259200
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 15.5, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 269700
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 24.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 259800
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 19, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 258300
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 26.4, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 211500
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 32.4, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 192000
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 37.05, which was -23.90 lower than the previous day. The implied volatity was -, the open interest changed by 102600 which increased total open position to 157500
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 60.95, which was -56.45 lower than the previous day. The implied volatity was -, the open interest changed by 30300 which increased total open position to 55500
On 21 Aug INDIGO was trading at 4299.85. The strike last trading price was 117.4, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 25200
On 20 Aug INDIGO was trading at 4302.05. The strike last trading price was 126, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 9900
On 19 Aug INDIGO was trading at 4231.95. The strike last trading price was 180, which was -130.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 16 Aug INDIGO was trading at 4277.70. The strike last trading price was 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, 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 310, which was 310.00 higher 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 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