INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
06 Sep 2024 04:11 PM IST
| INDIGO 4800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4783.70 | 129.05 | -28.60 | 8,39,100 | 3,300 | 4,69,800 | ||||
| 5 Sept | 4828.55 | 157.65 | 2.00 | 4,72,200 | 18,900 | 4,66,800 | ||||
| 4 Sept | 4815.00 | 155.65 | 10.65 | 11,24,400 | 3,600 | 4,47,900 | ||||
| 3 Sept | 4813.40 | 145 | -5.85 | 4,95,600 | -21,300 | 4,44,900 | ||||
| 2 Sept | 4793.05 | 150.85 | -22.15 | 7,08,000 | 74,100 | 4,67,400 | ||||
| 30 Aug | 4830.00 | 173 | 19.00 | 14,07,300 | -51,000 | 3,90,900 | ||||
| 29 Aug | 4759.85 | 154 | -55.00 | 21,51,000 | 2,48,700 | 4,46,400 | ||||
| 28 Aug | 4859.85 | 209 | 69.00 | 14,88,300 | -14,400 | 1,98,000 | ||||
| 27 Aug | 4746.75 | 140 | -1.10 | 3,90,000 | 28,200 | 2,12,700 | ||||
| 26 Aug | 4720.10 | 141.1 | 2.10 | 5,03,700 | 38,100 | 1,86,000 | ||||
| 23 Aug | 4710.45 | 139 | 89.05 | 6,24,300 | 1,26,300 | 1,47,600 | ||||
| 22 Aug | 4483.15 | 49.95 | -88.85 | 36,300 | 21,300 | 21,300 | ||||
| 21 Aug | 4299.85 | 138.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4302.05 | 138.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4231.95 | 138.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4277.70 | 138.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 4209.90 | 138.8 | 138.80 | 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 | ||||
| 5 Jul | 4322.90 | 0 | 0 | 0 | 0 | |||||
For Interglobe Aviation Ltd - strike price 4800 expiring on 26SEP2024
Delta for 4800 CE is -
Historical price for 4800 CE is as follows
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 129.05, which was -28.60 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 469800
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 157.65, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 466800
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 155.65, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 447900
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 145, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 444900
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 150.85, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 74100 which increased total open position to 467400
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 173, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by -51000 which decreased total open position to 390900
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 154, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 248700 which increased total open position to 446400
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 209, which was 69.00 higher than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 198000
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 140, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 28200 which increased total open position to 212700
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 141.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 38100 which increased total open position to 186000
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 139, which was 89.05 higher than the previous day. The implied volatity was -, the open interest changed by 126300 which increased total open position to 147600
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 49.95, which was -88.85 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 21300
On 21 Aug INDIGO was trading at 4299.85. The strike last trading price was 138.8, 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 138.8, 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 138.8, 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 138.8, 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 138.8, which was 138.80 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 5 Jul INDIGO was trading at 4322.90. 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 4800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4783.70 | 116.95 | 16.65 | 5,99,400 | -42,000 | 3,91,200 |
| 5 Sept | 4828.55 | 100.3 | -12.00 | 2,53,200 | 9,600 | 4,33,200 |
| 4 Sept | 4815.00 | 112.3 | -8.20 | 4,78,200 | 54,600 | 4,23,600 |
| 3 Sept | 4813.40 | 120.5 | -8.40 | 2,30,400 | 16,200 | 3,69,600 |
| 2 Sept | 4793.05 | 128.9 | 7.25 | 3,85,500 | 23,700 | 3,53,400 |
| 30 Aug | 4830.00 | 121.65 | -33.35 | 7,60,500 | 38,100 | 3,29,700 |
| 29 Aug | 4759.85 | 155 | 36.35 | 13,29,600 | 1,62,000 | 2,91,600 |
| 28 Aug | 4859.85 | 118.65 | -46.05 | 5,88,600 | 82,200 | 1,30,200 |
| 27 Aug | 4746.75 | 164.7 | -10.00 | 79,500 | 30,300 | 48,000 |
| 26 Aug | 4720.10 | 174.7 | -25.10 | 34,200 | 7,800 | 17,100 |
| 23 Aug | 4710.45 | 199.8 | -430.65 | 12,900 | 9,300 | 9,300 |
| 22 Aug | 4483.15 | 630.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4299.85 | 630.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4302.05 | 630.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4231.95 | 630.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4277.70 | 630.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4209.90 | 630.45 | 630.45 | 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 |
| 5 Jul | 4322.90 | 0 | 0 | 0 | 0 | |
For Interglobe Aviation Ltd - strike price 4800 expiring on 26SEP2024
Delta for 4800 PE is -
Historical price for 4800 PE is as follows
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 116.95, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 391200
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 100.3, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 433200
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 112.3, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 423600
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 120.5, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 369600
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 128.9, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 23700 which increased total open position to 353400
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 121.65, which was -33.35 lower than the previous day. The implied volatity was -, the open interest changed by 38100 which increased total open position to 329700
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 155, which was 36.35 higher than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 291600
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 118.65, which was -46.05 lower than the previous day. The implied volatity was -, the open interest changed by 82200 which increased total open position to 130200
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 164.7, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 30300 which increased total open position to 48000
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 174.7, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 17100
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 199.8, which was -430.65 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 9300
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 630.45, 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 630.45, 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 630.45, 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 630.45, 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 630.45, 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 630.45, which was 630.45 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 5 Jul INDIGO was trading at 4322.90. 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