INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
06 Sep 2024 04:11 PM IST
| INDIGO 4700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4783.70 | 192 | -26.60 | 78,600 | -8,700 | 1,38,900 | ||||
| 5 Sept | 4828.55 | 218.6 | 5.25 | 38,700 | -6,300 | 1,47,900 | ||||
| 4 Sept | 4815.00 | 213.35 | 10.20 | 95,400 | -8,700 | 1,54,200 | ||||
| 3 Sept | 4813.40 | 203.15 | -3.35 | 56,400 | -600 | 1,63,200 | ||||
| 2 Sept | 4793.05 | 206.5 | -27.20 | 99,000 | 1,500 | 1,63,500 | ||||
| 30 Aug | 4830.00 | 233.7 | 23.70 | 2,34,300 | -31,200 | 1,66,200 | ||||
| 29 Aug | 4759.85 | 210 | -61.40 | 5,96,100 | 43,800 | 1,97,100 | ||||
| 28 Aug | 4859.85 | 271.4 | 80.45 | 4,52,400 | -17,400 | 1,62,300 | ||||
| 27 Aug | 4746.75 | 190.95 | -0.30 | 4,94,700 | 19,800 | 1,81,200 | ||||
|
|
||||||||||
| 26 Aug | 4720.10 | 191.25 | 4.85 | 6,31,500 | 38,100 | 1,61,700 | ||||
| 23 Aug | 4710.45 | 186.4 | 111.40 | 7,78,500 | 83,100 | 1,31,700 | ||||
| 22 Aug | 4483.15 | 75 | 5.00 | 1,84,800 | 47,700 | 48,000 | ||||
| 21 Aug | 4299.85 | 70 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4302.05 | 70 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4231.95 | 70 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4277.70 | 70 | 0.00 | 0 | 300 | 0 | ||||
| 14 Aug | 4209.90 | 70 | -94.40 | 300 | 0 | 0 | ||||
| 25 Jul | 4432.20 | 164.4 | 164.40 | 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 4700 expiring on 26SEP2024
Delta for 4700 CE is -
Historical price for 4700 CE is as follows
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 192, which was -26.60 lower than the previous day. The implied volatity was -, the open interest changed by -8700 which decreased total open position to 138900
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 218.6, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 147900
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 213.35, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -8700 which decreased total open position to 154200
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 203.15, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 163200
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 206.5, which was -27.20 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 163500
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 233.7, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by -31200 which decreased total open position to 166200
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 210, which was -61.40 lower than the previous day. The implied volatity was -, the open interest changed by 43800 which increased total open position to 197100
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 271.4, which was 80.45 higher than the previous day. The implied volatity was -, the open interest changed by -17400 which decreased total open position to 162300
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 190.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 181200
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 191.25, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 38100 which increased total open position to 161700
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 186.4, which was 111.40 higher than the previous day. The implied volatity was -, the open interest changed by 83100 which increased total open position to 131700
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 75, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 47700 which increased total open position to 48000
On 21 Aug INDIGO was trading at 4299.85. The strike last trading price was 70, 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 70, 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 70, 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 70, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 14 Aug INDIGO was trading at 4209.90. The strike last trading price was 70, which was -94.40 lower 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 164.4, which was 164.40 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 4700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4783.70 | 78.1 | 11.70 | 3,74,700 | -39,300 | 3,00,000 |
| 5 Sept | 4828.55 | 66.4 | -6.95 | 2,02,200 | -8,100 | 3,40,500 |
| 4 Sept | 4815.00 | 73.35 | -4.60 | 3,02,700 | -8,100 | 3,48,600 |
| 3 Sept | 4813.40 | 77.95 | -10.20 | 1,81,500 | -11,100 | 3,56,700 |
| 2 Sept | 4793.05 | 88.15 | 6.85 | 3,40,800 | -1,800 | 3,64,200 |
| 30 Aug | 4830.00 | 81.3 | -28.10 | 5,67,600 | 19,500 | 3,69,600 |
| 29 Aug | 4759.85 | 109.4 | 28.95 | 15,67,500 | 1,36,200 | 3,50,700 |
| 28 Aug | 4859.85 | 80.45 | -37.70 | 7,04,700 | 1,20,600 | 2,16,600 |
| 27 Aug | 4746.75 | 118.15 | -9.00 | 3,05,100 | 22,200 | 96,000 |
| 26 Aug | 4720.10 | 127.15 | -19.85 | 2,26,800 | 17,400 | 74,100 |
| 23 Aug | 4710.45 | 147 | -410.90 | 1,67,400 | 55,500 | 55,500 |
| 22 Aug | 4483.15 | 557.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4299.85 | 557.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4302.05 | 557.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4231.95 | 557.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4277.70 | 557.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4209.90 | 557.9 | 557.90 | 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 4700 expiring on 26SEP2024
Delta for 4700 PE is -
Historical price for 4700 PE is as follows
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 78.1, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by -39300 which decreased total open position to 300000
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 66.4, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 340500
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 73.35, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 348600
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 77.95, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by -11100 which decreased total open position to 356700
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 88.15, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 364200
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 81.3, which was -28.10 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 369600
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 109.4, which was 28.95 higher than the previous day. The implied volatity was -, the open interest changed by 136200 which increased total open position to 350700
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 80.45, which was -37.70 lower than the previous day. The implied volatity was -, the open interest changed by 120600 which increased total open position to 216600
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 118.15, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 96000
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 127.15, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 74100
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 147, which was -410.90 lower than the previous day. The implied volatity was -, the open interest changed by 55500 which increased total open position to 55500
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 557.9, 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 557.9, 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 557.9, 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 557.9, 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 557.9, 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 557.9, which was 557.90 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