INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
16 Sep 2024 04:11 PM IST
| INDIGO 4750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 4947.10 | 229.7 | -19.45 | 2,700 | -1,200 | 35,700 | ||||
| 13 Sept | 4942.35 | 249.15 | -12.40 | 1,800 | 0 | 37,200 | ||||
| 12 Sept | 4994.65 | 261.55 | 59.05 | 21,300 | -6,900 | 38,700 | ||||
| 11 Sept | 4900.40 | 202.5 | 41.60 | 57,900 | -2,100 | 45,900 | ||||
| 10 Sept | 4831.85 | 160.9 | 3.35 | 1,09,500 | 900 | 48,600 | ||||
| 9 Sept | 4808.50 | 157.55 | -2.45 | 1,52,700 | -5,400 | 47,100 | ||||
| 6 Sept | 4783.70 | 160 | -27.90 | 54,900 | -1,800 | 52,500 | ||||
| 5 Sept | 4828.55 | 187.9 | 3.30 | 55,200 | 600 | 54,300 | ||||
| 4 Sept | 4815.00 | 184.6 | 10.50 | 1,34,400 | -6,000 | 54,000 | ||||
| 3 Sept | 4813.40 | 174.1 | -5.80 | 42,300 | -10,200 | 60,000 | ||||
| 2 Sept | 4793.05 | 179.9 | -21.70 | 57,600 | 9,600 | 69,900 | ||||
| 30 Aug | 4830.00 | 201.6 | 20.60 | 2,26,800 | -9,300 | 61,500 | ||||
| 29 Aug | 4759.85 | 181 | -59.00 | 4,26,900 | 56,100 | 71,700 | ||||
| 28 Aug | 4859.85 | 240 | 75.65 | 1,80,000 | -9,300 | 15,600 | ||||
| 27 Aug | 4746.75 | 164.35 | -0.35 | 79,800 | 11,100 | 24,300 | ||||
| 26 Aug | 4720.10 | 164.7 | 6.60 | 48,900 | 11,400 | 13,200 | ||||
| 23 Aug | 4710.45 | 158.1 | -2.40 | 3,600 | 1,800 | 1,800 | ||||
| 22 Aug | 4483.15 | 160.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4299.85 | 160.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4302.05 | 160.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4231.95 | 160.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4277.70 | 160.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4209.90 | 160.5 | 0 | 0 | 0 | |||||
For Interglobe Aviation Ltd - strike price 4750 expiring on 26SEP2024
Delta for 4750 CE is -
Historical price for 4750 CE is as follows
On 16 Sept INDIGO was trading at 4947.10. The strike last trading price was 229.7, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 35700
On 13 Sept INDIGO was trading at 4942.35. The strike last trading price was 249.15, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37200
On 12 Sept INDIGO was trading at 4994.65. The strike last trading price was 261.55, which was 59.05 higher than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 38700
On 11 Sept INDIGO was trading at 4900.40. The strike last trading price was 202.5, which was 41.60 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 45900
On 10 Sept INDIGO was trading at 4831.85. The strike last trading price was 160.9, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 48600
On 9 Sept INDIGO was trading at 4808.50. The strike last trading price was 157.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 47100
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 160, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 52500
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 187.9, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 54300
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 184.6, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 54000
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 174.1, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 60000
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 179.9, which was -21.70 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 69900
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 201.6, which was 20.60 higher than the previous day. The implied volatity was -, the open interest changed by -9300 which decreased total open position to 61500
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 181, which was -59.00 lower than the previous day. The implied volatity was -, the open interest changed by 56100 which increased total open position to 71700
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 240, which was 75.65 higher than the previous day. The implied volatity was -, the open interest changed by -9300 which decreased total open position to 15600
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 164.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 24300
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 164.7, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 13200
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 158.1, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 160.5, 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 160.5, 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 160.5, 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 160.5, 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 160.5, 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 160.5, 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 4750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4947.10 | 18.2 | -6.05 | 1,46,100 | -6,000 | 83,700 |
| 13 Sept | 4942.35 | 24.25 | 3.90 | 91,500 | -6,600 | 89,700 |
| 12 Sept | 4994.65 | 20.35 | -28.00 | 2,66,400 | 5,700 | 96,600 |
| 11 Sept | 4900.40 | 48.35 | -17.70 | 1,30,500 | 4,800 | 91,500 |
| 10 Sept | 4831.85 | 66.05 | -17.75 | 1,09,500 | 2,400 | 87,300 |
| 9 Sept | 4808.50 | 83.8 | -11.45 | 1,94,100 | -600 | 87,300 |
| 6 Sept | 4783.70 | 95.25 | 12.75 | 1,72,800 | -15,600 | 88,200 |
| 5 Sept | 4828.55 | 82.5 | -10.00 | 52,800 | 13,200 | 1,04,700 |
| 4 Sept | 4815.00 | 92.5 | -4.45 | 1,41,600 | 4,200 | 92,100 |
| 3 Sept | 4813.40 | 96.95 | -9.60 | 96,600 | 10,200 | 88,500 |
| 2 Sept | 4793.05 | 106.55 | 8.25 | 1,45,500 | 2,700 | 78,300 |
| 30 Aug | 4830.00 | 98.3 | -33.45 | 1,88,700 | 12,000 | 76,500 |
| 29 Aug | 4759.85 | 131.75 | 35.75 | 4,16,100 | 24,900 | 65,400 |
| 28 Aug | 4859.85 | 96 | -46.85 | 1,43,400 | 21,900 | 40,500 |
| 27 Aug | 4746.75 | 142.85 | -8.15 | 58,800 | 13,200 | 18,300 |
| 26 Aug | 4720.10 | 151 | -267.90 | 13,500 | 4,800 | 4,800 |
| 23 Aug | 4710.45 | 418.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4483.15 | 418.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4299.85 | 418.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4302.05 | 418.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4231.95 | 418.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4277.70 | 418.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4209.90 | 418.9 | 0 | 0 | 0 | |
For Interglobe Aviation Ltd - strike price 4750 expiring on 26SEP2024
Delta for 4750 PE is -
Historical price for 4750 PE is as follows
On 16 Sept INDIGO was trading at 4947.10. The strike last trading price was 18.2, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 83700
On 13 Sept INDIGO was trading at 4942.35. The strike last trading price was 24.25, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 89700
On 12 Sept INDIGO was trading at 4994.65. The strike last trading price was 20.35, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 96600
On 11 Sept INDIGO was trading at 4900.40. The strike last trading price was 48.35, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 91500
On 10 Sept INDIGO was trading at 4831.85. The strike last trading price was 66.05, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 87300
On 9 Sept INDIGO was trading at 4808.50. The strike last trading price was 83.8, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 87300
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 95.25, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 88200
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 82.5, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 104700
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 92.5, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 92100
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 96.95, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 88500
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 106.55, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 78300
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 98.3, which was -33.45 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 76500
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 131.75, which was 35.75 higher than the previous day. The implied volatity was -, the open interest changed by 24900 which increased total open position to 65400
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 96, which was -46.85 lower than the previous day. The implied volatity was -, the open interest changed by 21900 which increased total open position to 40500
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 142.85, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 18300
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 151, which was -267.90 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 418.9, 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 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 418.9, 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 418.9, 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 418.9, 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 418.9, 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 418.9, 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 418.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0