INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
21 Nov 2024 04:11 PM IST
| INDIGO 28NOV2024 4550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4069.80 | 3 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 20 Nov | 4045.90 | 3 | 0.00 | 39.25 | 9 | -4 | 13.5 | |||
| 19 Nov | 4045.90 | 3 | 1.00 | 39.25 | 9 | -4 | 13.5 | |||
| 18 Nov | 3976.30 | 2 | -0.75 | 39.04 | 19.5 | -14 | 17 | |||
| 14 Nov | 3891.20 | 2.75 | -0.40 | 39.31 | 14.5 | 1 | 30.5 | |||
| 13 Nov | 3848.80 | 3.15 | -0.45 | 39.99 | 58.5 | 0 | 29 | |||
| 12 Nov | 3912.90 | 3.6 | -1.25 | 37.10 | 46.5 | 6.5 | 32.5 | |||
| 11 Nov | 4011.60 | 4.85 | -0.85 | 32.40 | 26 | 10.5 | 30.5 | |||
| 8 Nov | 4002.95 | 5.7 | -0.85 | 31.56 | 14 | -1.5 | 20 | |||
| 7 Nov | 3995.75 | 6.55 | -3.00 | 31.10 | 15 | 0 | 21 | |||
| 6 Nov | 4061.95 | 9.55 | 2.30 | 28.82 | 74.5 | 3 | 22 | |||
| 5 Nov | 3940.85 | 7.25 | -1.55 | 33.43 | 28 | -2 | 15 | |||
| 4 Nov | 3963.10 | 8.8 | -6.60 | 33.32 | 28 | 7 | 17.5 | |||
| 1 Nov | 4069.55 | 15.4 | -2.60 | 29.42 | 3.5 | 2 | 9 | |||
|
|
||||||||||
| 31 Oct | 4052.50 | 18 | 0.00 | - | 0 | 3 | 0 | |||
| 30 Oct | 4057.70 | 18 | -0.30 | - | 4 | 2 | 6 | |||
| 29 Oct | 4026.75 | 18.3 | -476.95 | - | 12 | 3 | 3 | |||
| 28 Oct | 4015.45 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4366.10 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4519.85 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4520.00 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4524.40 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4591.00 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4663.05 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4624.00 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4699.85 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4756.45 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4678.95 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4693.45 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4665.15 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4708.30 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 4602.95 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 4485.20 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4609.35 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4716.85 | 495.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 4787.45 | 495.25 | - | 0 | 0 | 0 | ||||
For Interglobe Aviation Ltd - strike price 4550 expiring on 28NOV2024
Delta for 4550 CE is 0.00
Historical price for 4550 CE is as follows
On 21 Nov INDIGO was trading at 4069.80. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 20 Nov INDIGO was trading at 4045.90. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 39.25, the open interest changed by -8 which decreased total open position to 27
On 19 Nov INDIGO was trading at 4045.90. The strike last trading price was 3, which was 1.00 higher than the previous day. The implied volatity was 39.25, the open interest changed by -8 which decreased total open position to 27
On 18 Nov INDIGO was trading at 3976.30. The strike last trading price was 2, which was -0.75 lower than the previous day. The implied volatity was 39.04, the open interest changed by -28 which decreased total open position to 34
On 14 Nov INDIGO was trading at 3891.20. The strike last trading price was 2.75, which was -0.40 lower than the previous day. The implied volatity was 39.31, the open interest changed by 2 which increased total open position to 61
On 13 Nov INDIGO was trading at 3848.80. The strike last trading price was 3.15, which was -0.45 lower than the previous day. The implied volatity was 39.99, the open interest changed by 0 which decreased total open position to 58
On 12 Nov INDIGO was trading at 3912.90. The strike last trading price was 3.6, which was -1.25 lower than the previous day. The implied volatity was 37.10, the open interest changed by 13 which increased total open position to 65
On 11 Nov INDIGO was trading at 4011.60. The strike last trading price was 4.85, which was -0.85 lower than the previous day. The implied volatity was 32.40, the open interest changed by 21 which increased total open position to 61
On 8 Nov INDIGO was trading at 4002.95. The strike last trading price was 5.7, which was -0.85 lower than the previous day. The implied volatity was 31.56, the open interest changed by -3 which decreased total open position to 40
On 7 Nov INDIGO was trading at 3995.75. The strike last trading price was 6.55, which was -3.00 lower than the previous day. The implied volatity was 31.10, the open interest changed by 0 which decreased total open position to 42
On 6 Nov INDIGO was trading at 4061.95. The strike last trading price was 9.55, which was 2.30 higher than the previous day. The implied volatity was 28.82, the open interest changed by 6 which increased total open position to 44
On 5 Nov INDIGO was trading at 3940.85. The strike last trading price was 7.25, which was -1.55 lower than the previous day. The implied volatity was 33.43, the open interest changed by -4 which decreased total open position to 30
On 4 Nov INDIGO was trading at 3963.10. The strike last trading price was 8.8, which was -6.60 lower than the previous day. The implied volatity was 33.32, the open interest changed by 14 which increased total open position to 35
On 1 Nov INDIGO was trading at 4069.55. The strike last trading price was 15.4, which was -2.60 lower than the previous day. The implied volatity was 29.42, the open interest changed by 4 which increased total open position to 18
On 31 Oct INDIGO was trading at 4052.50. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct INDIGO was trading at 4057.70. The strike last trading price was 18, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct INDIGO was trading at 4026.75. The strike last trading price was 18.3, which was -476.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct INDIGO was trading at 4015.45. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct INDIGO was trading at 4366.10. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct INDIGO was trading at 4519.85. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct INDIGO was trading at 4520.00. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct INDIGO was trading at 4524.40. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct INDIGO was trading at 4591.00. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct INDIGO was trading at 4663.05. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct INDIGO was trading at 4624.00. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct INDIGO was trading at 4699.85. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct INDIGO was trading at 4756.45. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct INDIGO was trading at 4678.95. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct INDIGO was trading at 4693.45. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct INDIGO was trading at 4665.15. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct INDIGO was trading at 4708.30. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct INDIGO was trading at 4602.95. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct INDIGO was trading at 4485.20. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct INDIGO was trading at 4609.35. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct INDIGO was trading at 4716.85. The strike last trading price was 495.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept INDIGO was trading at 4787.45. The strike last trading price was 495.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INDIGO 28NOV2024 4550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4069.80 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 4045.90 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 4045.90 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 3976.30 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 3891.20 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 3848.80 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 3912.90 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 4011.60 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 4002.95 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 3995.75 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 4061.95 | 120.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 3940.85 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 3963.10 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 4069.55 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 4052.50 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4057.70 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4026.75 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4015.45 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4366.10 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4519.85 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4520.00 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4524.40 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4591.00 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4663.05 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4624.00 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4699.85 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4756.45 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4678.95 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4693.45 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4665.15 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4708.30 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4602.95 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 4485.20 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4609.35 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4716.85 | 120.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 4787.45 | 120.75 | - | 0 | 0 | 0 | |
For Interglobe Aviation Ltd - strike price 4550 expiring on 28NOV2024
Delta for 4550 PE is -
Historical price for 4550 PE is as follows
On 21 Nov INDIGO was trading at 4069.80. The strike last trading price was 120.75, 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 20 Nov INDIGO was trading at 4045.90. The strike last trading price was 120.75, 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 19 Nov INDIGO was trading at 4045.90. The strike last trading price was 120.75, 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 18 Nov INDIGO was trading at 3976.30. The strike last trading price was 120.75, 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 14 Nov INDIGO was trading at 3891.20. The strike last trading price was 120.75, 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 13 Nov INDIGO was trading at 3848.80. The strike last trading price was 120.75, 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 12 Nov INDIGO was trading at 3912.90. The strike last trading price was 120.75, 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 Nov INDIGO was trading at 4011.60. The strike last trading price was 120.75, 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 Nov INDIGO was trading at 4002.95. The strike last trading price was 120.75, 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 7 Nov INDIGO was trading at 3995.75. The strike last trading price was 120.75, 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 Nov INDIGO was trading at 4061.95. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov INDIGO was trading at 3940.85. The strike last trading price was 120.75, 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 Nov INDIGO was trading at 3963.10. The strike last trading price was 120.75, 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 Nov INDIGO was trading at 4069.55. The strike last trading price was 120.75, 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 Oct INDIGO was trading at 4052.50. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct INDIGO was trading at 4057.70. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct INDIGO was trading at 4026.75. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct INDIGO was trading at 4015.45. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct INDIGO was trading at 4366.10. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct INDIGO was trading at 4519.85. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct INDIGO was trading at 4520.00. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct INDIGO was trading at 4524.40. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct INDIGO was trading at 4591.00. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct INDIGO was trading at 4663.05. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct INDIGO was trading at 4624.00. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct INDIGO was trading at 4699.85. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct INDIGO was trading at 4756.45. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct INDIGO was trading at 4678.95. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct INDIGO was trading at 4693.45. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct INDIGO was trading at 4665.15. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct INDIGO was trading at 4708.30. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct INDIGO was trading at 4602.95. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct INDIGO was trading at 4485.20. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct INDIGO was trading at 4609.35. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct INDIGO was trading at 4716.85. The strike last trading price was 120.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept INDIGO was trading at 4787.45. The strike last trading price was 120.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
