INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
06 Sep 2024 04:11 PM IST
| INDIGO 4450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 4783.70 | 440.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 4828.55 | 440.2 | 0.00 | 0 | -300 | 0 | ||||
| 4 Sept | 4815.00 | 440.2 | 41.30 | 300 | 0 | 5,100 | ||||
| 3 Sept | 4813.40 | 398.9 | -28.50 | 300 | 0 | 5,100 | ||||
| 2 Sept | 4793.05 | 427.4 | 0.00 | 0 | 300 | 0 | ||||
| 30 Aug | 4830.00 | 427.4 | 39.85 | 900 | 0 | 4,800 | ||||
| 29 Aug | 4759.85 | 387.55 | -93.45 | 2,700 | 0 | 4,500 | ||||
| 28 Aug | 4859.85 | 481 | 169.60 | 7,200 | -3,900 | 5,100 | ||||
| 27 Aug | 4746.75 | 311.4 | 0.85 | 3,300 | 300 | 10,200 | ||||
| 26 Aug | 4720.10 | 310.55 | -33.85 | 3,600 | 600 | 9,600 | ||||
| 23 Aug | 4710.45 | 344.4 | 167.40 | 12,000 | -4,500 | 8,400 | ||||
| 22 Aug | 4483.15 | 177 | -18.00 | 41,400 | 12,000 | 12,900 | ||||
| 21 Aug | 4299.85 | 195 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4302.05 | 195 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4231.95 | 195 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4277.70 | 195 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4209.90 | 195 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4227.40 | 195 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4251.65 | 195 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4290.20 | 195 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4256.95 | 195 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4317.90 | 195 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4261.45 | 195 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4220.40 | 195 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4312.50 | 195 | 0.00 | 0 | 300 | 0 | ||||
| 1 Aug | 4404.30 | 195 | -20.10 | 600 | 300 | 900 | ||||
| 31 Jul | 4472.20 | 215.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4474.00 | 215.1 | 0.00 | 0 | 600 | 0 | ||||
| 29 Jul | 4439.30 | 215.1 | -65.80 | 900 | 600 | 600 | ||||
| 26 Jul | 4493.40 | 280.9 | 0 | 0 | 0 | |||||
For Interglobe Aviation Ltd - strike price 4450 expiring on 26SEP2024
Delta for 4450 CE is -
Historical price for 4450 CE is as follows
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 440.2, 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 440.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 440.2, which was 41.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 398.9, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 427.4, 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 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 427.4, which was 39.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 387.55, which was -93.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 481, which was 169.60 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 5100
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 311.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 10200
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 310.55, which was -33.85 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 9600
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 344.4, which was 167.40 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 8400
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 177, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12900
On 21 Aug INDIGO was trading at 4299.85. The strike last trading price was 195, 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 INDIGO was trading at 4302.05. The strike last trading price was 195, 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 195, 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 195, 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 195, 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 195, 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 195, 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 195, 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 195, 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 195, 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 195, 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 195, 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 195, 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 1 Aug INDIGO was trading at 4404.30. The strike last trading price was 195, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 900
On 31 Jul INDIGO was trading at 4472.20. The strike last trading price was 215.1, 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 215.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 29 Jul INDIGO was trading at 4439.30. The strike last trading price was 215.1, which was -65.80 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 26 Jul INDIGO was trading at 4493.40. The strike last trading price was 280.9, 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 4450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4783.70 | 27.65 | 7.20 | 21,900 | -5,400 | 54,600 |
| 5 Sept | 4828.55 | 20.45 | -2.60 | 43,200 | 10,500 | 59,100 |
| 4 Sept | 4815.00 | 23.05 | -1.50 | 18,600 | 7,800 | 48,900 |
| 3 Sept | 4813.40 | 24.55 | -7.15 | 12,300 | 900 | 42,300 |
| 2 Sept | 4793.05 | 31.7 | 1.60 | 28,200 | -6,000 | 41,100 |
| 30 Aug | 4830.00 | 30.1 | -16.10 | 23,700 | 4,200 | 47,700 |
| 29 Aug | 4759.85 | 46.2 | 11.80 | 99,900 | -16,500 | 43,200 |
| 28 Aug | 4859.85 | 34.4 | -12.60 | 25,500 | 1,500 | 59,100 |
| 27 Aug | 4746.75 | 47 | -5.80 | 11,700 | 3,300 | 54,600 |
| 26 Aug | 4720.10 | 52.8 | -7.20 | 29,700 | 10,500 | 44,400 |
| 23 Aug | 4710.45 | 60 | -55.00 | 40,800 | 25,500 | 33,900 |
| 22 Aug | 4483.15 | 115 | -128.10 | 11,100 | 7,800 | 7,800 |
| 21 Aug | 4299.85 | 243.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4302.05 | 243.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4231.95 | 243.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4277.70 | 243.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4209.90 | 243.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4227.40 | 243.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4251.65 | 243.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4290.20 | 243.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4256.95 | 243.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4317.90 | 243.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4261.45 | 243.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4220.40 | 243.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4312.50 | 243.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4404.30 | 243.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4472.20 | 243.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4474.00 | 243.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4439.30 | 243.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4493.40 | 243.1 | 0 | 0 | 0 | |
For Interglobe Aviation Ltd - strike price 4450 expiring on 26SEP2024
Delta for 4450 PE is -
Historical price for 4450 PE is as follows
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 27.65, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 54600
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 20.45, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 59100
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 23.05, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 48900
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 24.55, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 42300
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 31.7, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 41100
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 30.1, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 47700
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 46.2, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 43200
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 34.4, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 59100
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 47, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 54600
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 52.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 44400
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 60, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 33900
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 115, which was -128.10 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 7800
On 21 Aug INDIGO was trading at 4299.85. The strike last trading price was 243.1, 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 INDIGO was trading at 4302.05. The strike last trading price was 243.1, 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 243.1, 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 243.1, 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 243.1, 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 243.1, 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 243.1, 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 243.1, 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 243.1, 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 243.1, 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 243.1, 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 243.1, 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 243.1, 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 Aug INDIGO was trading at 4404.30. The strike last trading price was 243.1, 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 243.1, 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 243.1, 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 243.1, 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 243.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0