INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
16 Sep 2024 04:11 PM IST
| INDIGO 4650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4947.10 | 380 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 4942.35 | 380 | 0.00 | 0 | -900 | 0 | ||||
| 12 Sept | 4994.65 | 380 | 103.70 | 1,500 | -600 | 17,400 | ||||
|
|
||||||||||
| 11 Sept | 4900.40 | 276.3 | 44.95 | 1,200 | 300 | 18,000 | ||||
| 10 Sept | 4831.85 | 231.35 | 3.20 | 4,500 | -1,800 | 17,100 | ||||
| 9 Sept | 4808.50 | 228.15 | 10.50 | 9,000 | -3,000 | 19,200 | ||||
| 6 Sept | 4783.70 | 217.65 | -29.90 | 2,100 | 900 | 21,900 | ||||
| 5 Sept | 4828.55 | 247.55 | 0.00 | 0 | 900 | 0 | ||||
| 4 Sept | 4815.00 | 247.55 | 3.75 | 2,400 | 900 | 21,000 | ||||
| 3 Sept | 4813.40 | 243.8 | 1.50 | 5,700 | 0 | 20,400 | ||||
| 2 Sept | 4793.05 | 242.3 | -29.95 | 5,100 | -600 | 20,700 | ||||
| 30 Aug | 4830.00 | 272.25 | 35.15 | 6,000 | -1,200 | 21,900 | ||||
| 29 Aug | 4759.85 | 237.1 | -67.45 | 27,300 | 5,700 | 23,100 | ||||
| 28 Aug | 4859.85 | 304.55 | 80.35 | 30,300 | -2,700 | 17,400 | ||||
| 27 Aug | 4746.75 | 224.2 | 4.25 | 58,500 | 0 | 19,200 | ||||
| 26 Aug | 4720.10 | 219.95 | 10.50 | 1,01,400 | 9,900 | 19,500 | ||||
| 23 Aug | 4710.45 | 209.45 | 120.25 | 84,900 | 8,100 | 9,600 | ||||
| 22 Aug | 4483.15 | 89.2 | -105.90 | 2,400 | 1,200 | 1,200 | ||||
| 21 Aug | 4299.85 | 195.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4302.05 | 195.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4231.95 | 195.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4277.70 | 195.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4209.90 | 195.1 | 0 | 0 | 0 | |||||
For Interglobe Aviation Ltd - strike price 4650 expiring on 26SEP2024
Delta for 4650 CE is -
Historical price for 4650 CE is as follows
On 16 Sept INDIGO was trading at 4947.10. The strike last trading price was 380, 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 380, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 0
On 12 Sept INDIGO was trading at 4994.65. The strike last trading price was 380, which was 103.70 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 17400
On 11 Sept INDIGO was trading at 4900.40. The strike last trading price was 276.3, which was 44.95 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 18000
On 10 Sept INDIGO was trading at 4831.85. The strike last trading price was 231.35, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 17100
On 9 Sept INDIGO was trading at 4808.50. The strike last trading price was 228.15, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 19200
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 217.65, which was -29.90 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 21900
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 247.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 247.55, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 21000
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 243.8, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20400
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 242.3, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 20700
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 272.25, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 21900
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 237.1, which was -67.45 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 23100
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 304.55, which was 80.35 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 17400
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 224.2, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19200
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 219.95, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 19500
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 209.45, which was 120.25 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 9600
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 89.2, which was -105.90 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 21 Aug INDIGO was trading at 4299.85. The strike last trading price was 195.1, 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 195.1, 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 195.1, 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 195.1, 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 195.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| INDIGO 4650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4947.10 | 8.95 | -5.20 | 50,700 | -1,800 | 35,700 |
| 13 Sept | 4942.35 | 14.15 | 1.55 | 48,000 | 3,000 | 36,300 |
| 12 Sept | 4994.65 | 12.6 | -15.40 | 1,05,300 | -21,000 | 33,600 |
| 11 Sept | 4900.40 | 28 | -12.45 | 1,04,400 | 12,300 | 55,800 |
| 10 Sept | 4831.85 | 40.45 | -9.60 | 51,000 | -4,800 | 45,600 |
| 9 Sept | 4808.50 | 50.05 | -20.15 | 53,400 | 600 | 50,100 |
| 6 Sept | 4783.70 | 70.2 | 17.70 | 19,200 | -3,300 | 49,500 |
| 5 Sept | 4828.55 | 52.5 | -4.95 | 33,300 | 2,700 | 53,400 |
| 4 Sept | 4815.00 | 57.45 | -4.55 | 31,500 | -3,900 | 51,000 |
| 3 Sept | 4813.40 | 62 | -10.25 | 19,200 | 300 | 55,200 |
| 2 Sept | 4793.05 | 72.25 | 6.65 | 46,200 | -1,800 | 55,200 |
| 30 Aug | 4830.00 | 65.6 | -26.40 | 1,02,600 | 7,800 | 57,300 |
| 29 Aug | 4759.85 | 92 | 23.30 | 2,73,300 | 7,200 | 50,100 |
| 28 Aug | 4859.85 | 68.7 | -30.30 | 95,400 | 24,900 | 42,900 |
| 27 Aug | 4746.75 | 99 | -7.65 | 51,900 | 300 | 18,300 |
| 26 Aug | 4720.10 | 106.65 | -16.40 | 53,100 | -4,500 | 17,700 |
| 23 Aug | 4710.45 | 123.05 | -231.70 | 39,600 | 22,200 | 22,200 |
| 22 Aug | 4483.15 | 354.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4299.85 | 354.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4302.05 | 354.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4231.95 | 354.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4277.70 | 354.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4209.90 | 354.75 | 0 | 0 | 0 | |
For Interglobe Aviation Ltd - strike price 4650 expiring on 26SEP2024
Delta for 4650 PE is -
Historical price for 4650 PE is as follows
On 16 Sept INDIGO was trading at 4947.10. The strike last trading price was 8.95, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 35700
On 13 Sept INDIGO was trading at 4942.35. The strike last trading price was 14.15, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 36300
On 12 Sept INDIGO was trading at 4994.65. The strike last trading price was 12.6, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 33600
On 11 Sept INDIGO was trading at 4900.40. The strike last trading price was 28, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 55800
On 10 Sept INDIGO was trading at 4831.85. The strike last trading price was 40.45, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 45600
On 9 Sept INDIGO was trading at 4808.50. The strike last trading price was 50.05, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 50100
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 70.2, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 49500
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 52.5, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 53400
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 57.45, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 51000
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 62, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 55200
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 72.25, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 55200
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 65.6, which was -26.40 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 57300
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 92, which was 23.30 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 50100
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 68.7, which was -30.30 lower than the previous day. The implied volatity was -, the open interest changed by 24900 which increased total open position to 42900
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 99, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 18300
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 106.65, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 17700
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 123.05, which was -231.70 lower than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 22200
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 354.75, 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 21 Aug INDIGO was trading at 4299.85. The strike last trading price was 354.75, 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 Aug INDIGO was trading at 4302.05. The strike last trading price was 354.75, 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 Aug INDIGO was trading at 4231.95. The strike last trading price was 354.75, 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 16 Aug INDIGO was trading at 4277.70. The strike last trading price was 354.75, 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 Aug INDIGO was trading at 4209.90. The strike last trading price was 354.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0