INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
16 Sep 2024 04:11 PM IST
| INDIGO 4550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4947.10 | 459.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 4942.35 | 459.3 | 0.00 | 0 | -300 | 0 | ||||
| 12 Sept | 4994.65 | 459.3 | 80.45 | 2,100 | 0 | 11,100 | ||||
| 11 Sept | 4900.40 | 378.85 | 41.85 | 1,200 | 600 | 11,100 | ||||
| 10 Sept | 4831.85 | 337 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 4808.50 | 337 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 4783.70 | 337 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 4828.55 | 337 | 16.70 | 900 | 0 | 10,500 | ||||
| 4 Sept | 4815.00 | 320.3 | 5.30 | 1,500 | 0 | 10,200 | ||||
| 3 Sept | 4813.40 | 315 | -3.25 | 1,800 | 300 | 10,200 | ||||
| 2 Sept | 4793.05 | 318.25 | 16.55 | 3,600 | 0 | 10,200 | ||||
| 30 Aug | 4830.00 | 301.7 | 0.00 | 0 | 1,800 | 0 | ||||
| 29 Aug | 4759.85 | 301.7 | -79.00 | 3,000 | 2,100 | 10,500 | ||||
| 28 Aug | 4859.85 | 380.7 | 136.75 | 900 | 0 | 8,400 | ||||
|
|
||||||||||
| 27 Aug | 4746.75 | 243.95 | 0.00 | 0 | 6,000 | 0 | ||||
| 26 Aug | 4720.10 | 243.95 | -29.10 | 12,900 | 5,700 | 8,100 | ||||
| 23 Aug | 4710.45 | 273.05 | 37.90 | 29,400 | 2,700 | 2,700 | ||||
| 22 Aug | 4483.15 | 235.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4299.85 | 235.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4302.05 | 235.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4231.95 | 235.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4277.70 | 235.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4209.90 | 235.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4317.90 | 235.15 | 0 | 0 | 0 | |||||
For Interglobe Aviation Ltd - strike price 4550 expiring on 26SEP2024
Delta for 4550 CE is -
Historical price for 4550 CE is as follows
On 16 Sept INDIGO was trading at 4947.10. The strike last trading price was 459.3, 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 13 Sept INDIGO was trading at 4942.35. The strike last trading price was 459.3, 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 12 Sept INDIGO was trading at 4994.65. The strike last trading price was 459.3, which was 80.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11100
On 11 Sept INDIGO was trading at 4900.40. The strike last trading price was 378.85, which was 41.85 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 11100
On 10 Sept INDIGO was trading at 4831.85. The strike last trading price was 337, 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 337, 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 337, 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 337, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 320.3, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10200
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 315, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 10200
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 318.25, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10200
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 301.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 301.7, which was -79.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 10500
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 380.7, which was 136.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 243.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 243.95, which was -29.10 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 8100
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 273.05, which was 37.90 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 235.15, 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 21 Aug INDIGO was trading at 4299.85. The strike last trading price was 235.15, 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 235.15, 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 235.15, 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 235.15, 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 235.15, 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 235.15, 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 4550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4947.10 | 5.4 | -3.85 | 57,600 | 3,000 | 48,000 |
| 13 Sept | 4942.35 | 9.25 | 1.00 | 9,900 | 0 | 45,000 |
| 12 Sept | 4994.65 | 8.25 | -7.95 | 55,800 | 17,700 | 45,000 |
| 11 Sept | 4900.40 | 16.2 | -5.70 | 41,700 | 7,500 | 27,600 |
| 10 Sept | 4831.85 | 21.9 | -6.80 | 47,100 | -4,500 | 21,000 |
| 9 Sept | 4808.50 | 28.7 | -10.30 | 24,300 | -1,800 | 25,500 |
| 6 Sept | 4783.70 | 39 | 5.60 | 15,600 | -2,700 | 27,300 |
| 5 Sept | 4828.55 | 33.4 | -3.00 | 23,100 | 1,500 | 33,900 |
| 4 Sept | 4815.00 | 36.4 | -3.60 | 18,000 | 1,800 | 32,700 |
| 3 Sept | 4813.40 | 40 | -6.40 | 18,000 | 5,700 | 30,900 |
| 2 Sept | 4793.05 | 46.4 | 1.25 | 22,500 | 2,100 | 25,500 |
| 30 Aug | 4830.00 | 45.15 | -20.45 | 33,600 | 2,100 | 23,100 |
| 29 Aug | 4759.85 | 65.6 | 18.80 | 69,900 | 8,100 | 21,300 |
| 28 Aug | 4859.85 | 46.8 | -20.30 | 32,700 | -2,400 | 13,200 |
| 27 Aug | 4746.75 | 67.1 | -9.10 | 8,400 | 2,100 | 15,600 |
| 26 Aug | 4720.10 | 76.2 | -14.00 | 22,500 | 4,800 | 12,600 |
| 23 Aug | 4710.45 | 90.2 | -205.85 | 17,400 | 7,500 | 7,500 |
| 22 Aug | 4483.15 | 296.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4299.85 | 296.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4302.05 | 296.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4231.95 | 296.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4277.70 | 296.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4209.90 | 296.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4317.90 | 296.05 | 0 | 0 | 0 | |
For Interglobe Aviation Ltd - strike price 4550 expiring on 26SEP2024
Delta for 4550 PE is -
Historical price for 4550 PE is as follows
On 16 Sept INDIGO was trading at 4947.10. The strike last trading price was 5.4, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 48000
On 13 Sept INDIGO was trading at 4942.35. The strike last trading price was 9.25, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 12 Sept INDIGO was trading at 4994.65. The strike last trading price was 8.25, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 45000
On 11 Sept INDIGO was trading at 4900.40. The strike last trading price was 16.2, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 27600
On 10 Sept INDIGO was trading at 4831.85. The strike last trading price was 21.9, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 21000
On 9 Sept INDIGO was trading at 4808.50. The strike last trading price was 28.7, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 25500
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 39, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 27300
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 33.4, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 33900
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 36.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 32700
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 40, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 30900
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 46.4, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 25500
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 45.15, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 23100
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 65.6, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 21300
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 46.8, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 13200
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 67.1, 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 15600
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 76.2, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 12600
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 90.2, which was -205.85 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 296.05, 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 21 Aug INDIGO was trading at 4299.85. The strike last trading price was 296.05, 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 296.05, 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 296.05, 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 296.05, 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 296.05, 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 296.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0