INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
17 Oct 2024 04:11 PM IST
| INDIGO 4450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 4624.00 | 310.15 | 0.00 | 0 | -300 | 0 | ||||
| 16 Oct | 4699.85 | 310.15 | 66.30 | 900 | 0 | 6,000 | ||||
| 15 Oct | 4756.45 | 243.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 4678.95 | 243.85 | -68.10 | 300 | 0 | 6,000 | ||||
| 11 Oct | 4693.45 | 311.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 4665.15 | 311.95 | 0.00 | 0 | -4,800 | 0 | ||||
| 9 Oct | 4708.30 | 311.95 | 74.10 | 7,200 | -4,800 | 6,000 | ||||
| 8 Oct | 4602.95 | 237.85 | 77.85 | 33,900 | 2,700 | 10,800 | ||||
| 7 Oct | 4485.20 | 160 | -117.85 | 12,600 | 5,100 | 5,700 | ||||
| 4 Oct | 4609.35 | 277.85 | -213.50 | 600 | 300 | 300 | ||||
| 3 Oct | 4716.85 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 4905.25 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 4787.45 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 4945.70 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 4867.55 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 4782.20 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 4827.10 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 4930.35 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 4903.65 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 4873.55 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Sept | 4924.65 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 4933.75 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 4947.10 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 4942.35 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 4994.65 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 4900.40 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 4831.85 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 4808.50 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 4783.70 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 4828.55 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 4793.05 | 491.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 4830.00 | 491.35 | 0 | 0 | 0 | |||||
For Interglobe Aviation Ltd - strike price 4450 expiring on 31OCT2024
Delta for 4450 CE is -
Historical price for 4450 CE is as follows
On 17 Oct INDIGO was trading at 4624.00. The strike last trading price was 310.15, 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 16 Oct INDIGO was trading at 4699.85. The strike last trading price was 310.15, which was 66.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 15 Oct INDIGO was trading at 4756.45. The strike last trading price was 243.85, 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 Oct INDIGO was trading at 4678.95. The strike last trading price was 243.85, which was -68.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 11 Oct INDIGO was trading at 4693.45. The strike last trading price was 311.95, 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 Oct INDIGO was trading at 4665.15. The strike last trading price was 311.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 0
On 9 Oct INDIGO was trading at 4708.30. The strike last trading price was 311.95, which was 74.10 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 6000
On 8 Oct INDIGO was trading at 4602.95. The strike last trading price was 237.85, which was 77.85 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 10800
On 7 Oct INDIGO was trading at 4485.20. The strike last trading price was 160, which was -117.85 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 5700
On 4 Oct INDIGO was trading at 4609.35. The strike last trading price was 277.85, which was -213.50 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 3 Oct INDIGO was trading at 4716.85. The strike last trading price was 491.35, 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 Oct INDIGO was trading at 4905.25. The strike last trading price was 491.35, 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 Sept INDIGO was trading at 4787.45. The strike last trading price was 491.35, 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 27 Sept INDIGO was trading at 4945.70. The strike last trading price was 491.35, 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 Sept INDIGO was trading at 4867.55. The strike last trading price was 491.35, 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 Sept INDIGO was trading at 4782.20. The strike last trading price was 491.35, 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 24 Sept INDIGO was trading at 4827.10. The strike last trading price was 491.35, 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 Sept INDIGO was trading at 4930.35. The strike last trading price was 491.35, 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 Sept INDIGO was trading at 4903.65. The strike last trading price was 491.35, 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 Sept INDIGO was trading at 4873.55. The strike last trading price was 491.35, 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 Sept INDIGO was trading at 4924.65. The strike last trading price was 491.35, 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 17 Sept INDIGO was trading at 4933.75. The strike last trading price was 491.35, 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 Sept INDIGO was trading at 4947.10. The strike last trading price was 491.35, 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 Sept INDIGO was trading at 4942.35. The strike last trading price was 491.35, 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 Sept INDIGO was trading at 4994.65. The strike last trading price was 491.35, 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 Sept INDIGO was trading at 4900.40. The strike last trading price was 491.35, 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 INDIGO was trading at 4831.85. The strike last trading price was 491.35, 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 Sept INDIGO was trading at 4808.50. The strike last trading price was 491.35, 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 Sept INDIGO was trading at 4783.70. The strike last trading price was 491.35, 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 491.35, 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 491.35, 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 491.35, 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 |
| 17 Oct | 4624.00 | 32.5 | 13.35 | 60,600 | 1,500 | 59,400 |
| 16 Oct | 4699.85 | 19.15 | 0.65 | 40,800 | 4,500 | 59,700 |
| 15 Oct | 4756.45 | 18.5 | -8.20 | 45,900 | -6,000 | 54,900 |
| 14 Oct | 4678.95 | 26.7 | -1.20 | 29,700 | -3,300 | 61,200 |
| 11 Oct | 4693.45 | 27.9 | -3.40 | 21,900 | -600 | 65,700 |
| 10 Oct | 4665.15 | 31.3 | -1.80 | 51,300 | 900 | 66,000 |
| 9 Oct | 4708.30 | 33.1 | -21.55 | 1,03,200 | -6,600 | 65,400 |
| 8 Oct | 4602.95 | 54.65 | -52.35 | 1,35,300 | 600 | 71,400 |
| 7 Oct | 4485.20 | 107 | 48.35 | 1,03,500 | 12,000 | 70,800 |
| 4 Oct | 4609.35 | 58.65 | 18.95 | 1,29,000 | 42,000 | 58,500 |
| 3 Oct | 4716.85 | 39.7 | 22.20 | 50,400 | 12,600 | 16,200 |
| 1 Oct | 4905.25 | 17.5 | -13.10 | 11,700 | 2,400 | 3,600 |
| 30 Sept | 4787.45 | 30.6 | -95.35 | 1,500 | 600 | 600 |
| 27 Sept | 4945.70 | 125.95 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 4867.55 | 125.95 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 4782.20 | 125.95 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 4827.10 | 125.95 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 4930.35 | 125.95 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 4903.65 | 125.95 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 4873.55 | 125.95 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 4924.65 | 125.95 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 4933.75 | 125.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 4947.10 | 125.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 4942.35 | 125.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 4994.65 | 125.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 4900.40 | 125.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 4831.85 | 125.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 4808.50 | 125.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 4783.70 | 125.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 4828.55 | 125.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 4793.05 | 125.95 | 125.95 | 0 | 0 | 0 |
| 30 Aug | 4830.00 | 0 | 0 | 0 | 0 | |
For Interglobe Aviation Ltd - strike price 4450 expiring on 31OCT2024
Delta for 4450 PE is -
Historical price for 4450 PE is as follows
On 17 Oct INDIGO was trading at 4624.00. The strike last trading price was 32.5, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 59400
On 16 Oct INDIGO was trading at 4699.85. The strike last trading price was 19.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 59700
On 15 Oct INDIGO was trading at 4756.45. The strike last trading price was 18.5, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 54900
On 14 Oct INDIGO was trading at 4678.95. The strike last trading price was 26.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 61200
On 11 Oct INDIGO was trading at 4693.45. The strike last trading price was 27.9, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 65700
On 10 Oct INDIGO was trading at 4665.15. The strike last trading price was 31.3, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 66000
On 9 Oct INDIGO was trading at 4708.30. The strike last trading price was 33.1, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 65400
On 8 Oct INDIGO was trading at 4602.95. The strike last trading price was 54.65, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 71400
On 7 Oct INDIGO was trading at 4485.20. The strike last trading price was 107, which was 48.35 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 70800
On 4 Oct INDIGO was trading at 4609.35. The strike last trading price was 58.65, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 58500
On 3 Oct INDIGO was trading at 4716.85. The strike last trading price was 39.7, which was 22.20 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 16200
On 1 Oct INDIGO was trading at 4905.25. The strike last trading price was 17.5, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3600
On 30 Sept INDIGO was trading at 4787.45. The strike last trading price was 30.6, which was -95.35 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 27 Sept INDIGO was trading at 4945.70. The strike last trading price was 125.95, 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 Sept INDIGO was trading at 4867.55. The strike last trading price was 125.95, 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 Sept INDIGO was trading at 4782.20. The strike last trading price was 125.95, 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 24 Sept INDIGO was trading at 4827.10. The strike last trading price was 125.95, 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 Sept INDIGO was trading at 4930.35. The strike last trading price was 125.95, 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 Sept INDIGO was trading at 4903.65. The strike last trading price was 125.95, 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 Sept INDIGO was trading at 4873.55. The strike last trading price was 125.95, 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 Sept INDIGO was trading at 4924.65. The strike last trading price was 125.95, 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 17 Sept INDIGO was trading at 4933.75. The strike last trading price was 125.95, 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 Sept INDIGO was trading at 4947.10. The strike last trading price was 125.95, 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 Sept INDIGO was trading at 4942.35. The strike last trading price was 125.95, 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 Sept INDIGO was trading at 4994.65. The strike last trading price was 125.95, 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 Sept INDIGO was trading at 4900.40. The strike last trading price was 125.95, 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 INDIGO was trading at 4831.85. The strike last trading price was 125.95, 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 Sept INDIGO was trading at 4808.50. The strike last trading price was 125.95, 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 Sept INDIGO was trading at 4783.70. The strike last trading price was 125.95, 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 125.95, 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 125.95, which was 125.95 higher 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 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
