INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
06 Sep 2024 04:11 PM IST
| INDIGO 4600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4783.70 | 255.85 | -42.15 | 12,900 | -5,100 | 69,900 | ||||
| 5 Sept | 4828.55 | 298 | 14.00 | 3,600 | -1,200 | 75,000 | ||||
| 4 Sept | 4815.00 | 284 | 10.00 | 23,700 | -5,100 | 76,200 | ||||
| 3 Sept | 4813.40 | 274 | -4.00 | 24,600 | 1,200 | 81,300 | ||||
| 2 Sept | 4793.05 | 278 | -22.35 | 16,800 | -1,800 | 80,400 | ||||
| 30 Aug | 4830.00 | 300.35 | 25.35 | 43,200 | -2,400 | 82,200 | ||||
| 29 Aug | 4759.85 | 275 | -72.05 | 1,46,100 | -6,300 | 84,600 | ||||
| 28 Aug | 4859.85 | 347.05 | 93.45 | 1,24,200 | -8,100 | 90,900 | ||||
| 27 Aug | 4746.75 | 253.6 | 0.40 | 1,49,100 | -2,700 | 99,000 | ||||
| 26 Aug | 4720.10 | 253.2 | 11.10 | 2,43,600 | -11,400 | 1,01,400 | ||||
| 23 Aug | 4710.45 | 242.1 | 132.10 | 6,06,900 | 10,200 | 1,14,600 | ||||
| 22 Aug | 4483.15 | 110 | 65.05 | 5,22,900 | 86,100 | 96,900 | ||||
| 21 Aug | 4299.85 | 44.95 | -3.05 | 4,800 | 1,200 | 9,600 | ||||
|
|
||||||||||
| 20 Aug | 4302.05 | 48 | 6.10 | 5,100 | 3,300 | 8,400 | ||||
| 19 Aug | 4231.95 | 41.9 | -3.95 | 5,100 | 3,300 | 4,800 | ||||
| 16 Aug | 4277.70 | 45.85 | 3.85 | 600 | 300 | 1,200 | ||||
| 14 Aug | 4209.90 | 42 | -37.00 | 900 | 300 | 900 | ||||
| 7 Aug | 4317.90 | 79 | -115.10 | 300 | 0 | 600 | ||||
| 25 Jul | 4432.20 | 194.1 | 194.10 | 0 | 0 | 0 | ||||
| 23 Jul | 4315.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 4336.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 4431.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 4320.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 4237.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 4322.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 4288.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 4279.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 4222.15 | 0 | 0 | 0 | 0 | |||||
For Interglobe Aviation Ltd - strike price 4600 expiring on 26SEP2024
Delta for 4600 CE is -
Historical price for 4600 CE is as follows
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 255.85, which was -42.15 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 69900
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 298, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 75000
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 284, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 76200
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 274, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 81300
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 278, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 80400
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 300.35, which was 25.35 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 82200
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 275, which was -72.05 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 84600
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 347.05, which was 93.45 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 90900
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 253.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 99000
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 253.2, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 101400
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 242.1, which was 132.10 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 114600
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 110, which was 65.05 higher than the previous day. The implied volatity was -, the open interest changed by 86100 which increased total open position to 96900
On 21 Aug INDIGO was trading at 4299.85. The strike last trading price was 44.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 9600
On 20 Aug INDIGO was trading at 4302.05. The strike last trading price was 48, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 8400
On 19 Aug INDIGO was trading at 4231.95. The strike last trading price was 41.9, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 4800
On 16 Aug INDIGO was trading at 4277.70. The strike last trading price was 45.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1200
On 14 Aug INDIGO was trading at 4209.90. The strike last trading price was 42, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 900
On 7 Aug INDIGO was trading at 4317.90. The strike last trading price was 79, which was -115.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 25 Jul INDIGO was trading at 4432.20. The strike last trading price was 194.1, which was 194.10 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 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
| INDIGO 4600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4783.70 | 50 | 7.80 | 2,97,600 | 900 | 2,17,200 |
| 5 Sept | 4828.55 | 42.2 | -6.20 | 1,49,700 | 22,500 | 2,16,600 |
| 4 Sept | 4815.00 | 48.4 | -0.95 | 1,83,000 | -300 | 1,94,100 |
| 3 Sept | 4813.40 | 49.35 | -9.30 | 1,45,500 | -16,200 | 1,94,400 |
| 2 Sept | 4793.05 | 58.65 | 2.30 | 2,34,900 | 4,500 | 2,10,600 |
| 30 Aug | 4830.00 | 56.35 | -20.65 | 3,84,900 | -31,200 | 2,05,500 |
| 29 Aug | 4759.85 | 77 | 21.40 | 9,17,100 | 91,200 | 2,37,000 |
| 28 Aug | 4859.85 | 55.6 | -26.75 | 4,58,700 | 33,300 | 1,46,100 |
| 27 Aug | 4746.75 | 82.35 | -9.15 | 1,84,200 | 17,100 | 1,11,900 |
| 26 Aug | 4720.10 | 91.5 | -13.50 | 2,45,100 | 29,400 | 93,900 |
| 23 Aug | 4710.45 | 105 | -384.40 | 2,02,500 | 62,700 | 62,700 |
| 22 Aug | 4483.15 | 489.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4299.85 | 489.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4302.05 | 489.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4231.95 | 489.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4277.70 | 489.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4209.90 | 489.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4317.90 | 489.4 | 489.40 | 0 | 0 | 0 |
| 25 Jul | 4432.20 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 4315.40 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 4336.55 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 4431.10 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 4320.40 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 4237.95 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 4322.90 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 4288.75 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 4279.00 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 4222.15 | 0 | 0 | 0 | 0 | |
For Interglobe Aviation Ltd - strike price 4600 expiring on 26SEP2024
Delta for 4600 PE is -
Historical price for 4600 PE is as follows
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 50, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 217200
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 42.2, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 216600
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 48.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 194100
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 49.35, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 194400
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 58.65, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 210600
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 56.35, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by -31200 which decreased total open position to 205500
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 77, which was 21.40 higher than the previous day. The implied volatity was -, the open interest changed by 91200 which increased total open position to 237000
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 55.6, which was -26.75 lower than the previous day. The implied volatity was -, the open interest changed by 33300 which increased total open position to 146100
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 82.35, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 111900
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 91.5, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 93900
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 105, which was -384.40 lower than the previous day. The implied volatity was -, the open interest changed by 62700 which increased total open position to 62700
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 489.4, 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 489.4, 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 489.4, 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 489.4, 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 489.4, 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 489.4, 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 489.4, which was 489.40 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 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