INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
18 Oct 2024 10:32 AM IST
| INDIGO 4950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 4647.45 | 18.7 | 0.85 | 32,400 | -4,800 | 1,13,100 | ||||
| 17 Oct | 4624.00 | 17.85 | -7.90 | 1,09,500 | -2,100 | 1,18,800 | ||||
| 16 Oct | 4699.85 | 25.75 | -13.80 | 1,32,000 | 10,200 | 1,20,900 | ||||
| 15 Oct | 4756.45 | 39.55 | 13.70 | 2,39,700 | 5,400 | 1,10,700 | ||||
| 14 Oct | 4678.95 | 25.85 | -3.90 | 53,700 | 13,800 | 1,06,200 | ||||
| 11 Oct | 4693.45 | 29.75 | -1.90 | 48,300 | 1,200 | 93,000 | ||||
| 10 Oct | 4665.15 | 31.65 | -8.35 | 75,300 | 12,600 | 92,400 | ||||
| 9 Oct | 4708.30 | 40 | 11.20 | 1,96,800 | 9,300 | 79,500 | ||||
| 8 Oct | 4602.95 | 28.8 | 7.80 | 78,000 | -4,200 | 70,800 | ||||
| 7 Oct | 4485.20 | 21 | -14.85 | 1,66,500 | 3,300 | 80,700 | ||||
| 4 Oct | 4609.35 | 35.85 | -21.80 | 1,02,900 | 300 | 76,200 | ||||
|
|
||||||||||
| 3 Oct | 4716.85 | 57.65 | -72.00 | 1,67,400 | 1,200 | 76,200 | ||||
| 1 Oct | 4905.25 | 129.65 | 37.15 | 2,87,400 | -6,300 | 74,100 | ||||
| 30 Sept | 4787.45 | 92.5 | -57.60 | 2,58,600 | 300 | 80,700 | ||||
| 27 Sept | 4945.70 | 150.1 | 27.60 | 3,06,600 | 51,000 | 79,500 | ||||
| 26 Sept | 4867.55 | 122.5 | 21.30 | 56,700 | 10,800 | 28,200 | ||||
| 25 Sept | 4782.20 | 101.2 | -19.05 | 17,700 | -900 | 17,100 | ||||
| 24 Sept | 4827.10 | 120.25 | -48.15 | 23,100 | 8,100 | 17,700 | ||||
| 23 Sept | 4930.35 | 168.4 | 5.20 | 33,600 | 7,800 | 9,900 | ||||
| 20 Sept | 4903.65 | 163.2 | 18.45 | 3,900 | 1,200 | 1,800 | ||||
| 19 Sept | 4873.55 | 144.75 | -80.60 | 600 | 0 | 0 | ||||
| 18 Sept | 4924.65 | 225.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 4933.75 | 225.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 4947.10 | 225.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 4942.35 | 225.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 4994.65 | 225.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 4900.40 | 225.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 4831.85 | 225.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 4808.50 | 225.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 4783.70 | 225.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 4828.55 | 225.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 4815.00 | 225.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 4813.40 | 225.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 4793.05 | 225.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 4830.00 | 225.35 | 0 | 0 | 0 | |||||
For Interglobe Aviation Ltd - strike price 4950 expiring on 31OCT2024
Delta for 4950 CE is -
Historical price for 4950 CE is as follows
On 18 Oct INDIGO was trading at 4647.45. The strike last trading price was 18.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 113100
On 17 Oct INDIGO was trading at 4624.00. The strike last trading price was 17.85, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 118800
On 16 Oct INDIGO was trading at 4699.85. The strike last trading price was 25.75, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 120900
On 15 Oct INDIGO was trading at 4756.45. The strike last trading price was 39.55, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 110700
On 14 Oct INDIGO was trading at 4678.95. The strike last trading price was 25.85, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 106200
On 11 Oct INDIGO was trading at 4693.45. The strike last trading price was 29.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 93000
On 10 Oct INDIGO was trading at 4665.15. The strike last trading price was 31.65, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 92400
On 9 Oct INDIGO was trading at 4708.30. The strike last trading price was 40, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 79500
On 8 Oct INDIGO was trading at 4602.95. The strike last trading price was 28.8, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 70800
On 7 Oct INDIGO was trading at 4485.20. The strike last trading price was 21, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 80700
On 4 Oct INDIGO was trading at 4609.35. The strike last trading price was 35.85, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 76200
On 3 Oct INDIGO was trading at 4716.85. The strike last trading price was 57.65, which was -72.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 76200
On 1 Oct INDIGO was trading at 4905.25. The strike last trading price was 129.65, which was 37.15 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 74100
On 30 Sept INDIGO was trading at 4787.45. The strike last trading price was 92.5, which was -57.60 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 80700
On 27 Sept INDIGO was trading at 4945.70. The strike last trading price was 150.1, which was 27.60 higher than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 79500
On 26 Sept INDIGO was trading at 4867.55. The strike last trading price was 122.5, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 28200
On 25 Sept INDIGO was trading at 4782.20. The strike last trading price was 101.2, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 17100
On 24 Sept INDIGO was trading at 4827.10. The strike last trading price was 120.25, which was -48.15 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 17700
On 23 Sept INDIGO was trading at 4930.35. The strike last trading price was 168.4, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 9900
On 20 Sept INDIGO was trading at 4903.65. The strike last trading price was 163.2, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1800
On 19 Sept INDIGO was trading at 4873.55. The strike last trading price was 144.75, which was -80.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept INDIGO was trading at 4924.65. The strike last trading price was 225.35, 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 17 Sept INDIGO was trading at 4933.75. The strike last trading price was 225.35, 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 Sept INDIGO was trading at 4947.10. The strike last trading price was 225.35, 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 225.35, 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 12 Sept INDIGO was trading at 4994.65. The strike last trading price was 225.35, 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 Sept INDIGO was trading at 4900.40. The strike last trading price was 225.35, 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 10 Sept INDIGO was trading at 4831.85. The strike last trading price was 225.35, 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 9 Sept INDIGO was trading at 4808.50. The strike last trading price was 225.35, 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 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 225.35, 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 Sept INDIGO was trading at 4828.55. The strike last trading price was 225.35, 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 Sept INDIGO was trading at 4815.00. The strike last trading price was 225.35, 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 Sept INDIGO was trading at 4813.40. The strike last trading price was 225.35, 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 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 225.35, 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 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 225.35, 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 4950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 4647.45 | 309.85 | 0.00 | 0 | -900 | 0 |
| 17 Oct | 4624.00 | 309.85 | 60.80 | 900 | -600 | 33,900 |
| 16 Oct | 4699.85 | 249.05 | -4.15 | 1,800 | -1,500 | 34,800 |
| 15 Oct | 4756.45 | 253.2 | -26.80 | 900 | 0 | 36,600 |
| 14 Oct | 4678.95 | 280 | -108.05 | 900 | -300 | 36,600 |
| 11 Oct | 4693.45 | 388.05 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 4665.15 | 388.05 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 4708.30 | 388.05 | 0.00 | 0 | -300 | 0 |
| 8 Oct | 4602.95 | 388.05 | -11.45 | 300 | 0 | 37,200 |
| 7 Oct | 4485.20 | 399.5 | 65.90 | 4,500 | 300 | 38,400 |
| 4 Oct | 4609.35 | 333.6 | 63.10 | 2,400 | -1,500 | 38,100 |
| 3 Oct | 4716.85 | 270.5 | 125.45 | 13,800 | -600 | 39,900 |
| 1 Oct | 4905.25 | 145.05 | -63.50 | 18,900 | 4,800 | 41,400 |
| 30 Sept | 4787.45 | 208.55 | 76.35 | 25,500 | 1,500 | 36,600 |
| 27 Sept | 4945.70 | 132.2 | -31.90 | 68,400 | 21,600 | 34,800 |
| 26 Sept | 4867.55 | 164.1 | -46.90 | 12,300 | 10,200 | 13,500 |
| 25 Sept | 4782.20 | 211 | 0.00 | 0 | -600 | 0 |
| 24 Sept | 4827.10 | 211 | 59.40 | 3,000 | -300 | 3,600 |
| 23 Sept | 4930.35 | 151.6 | -44.55 | 9,600 | 3,600 | 3,900 |
| 20 Sept | 4903.65 | 196.15 | 0.00 | 0 | 300 | 0 |
| 19 Sept | 4873.55 | 196.15 | -157.55 | 300 | 0 | 0 |
| 18 Sept | 4924.65 | 353.7 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 4933.75 | 353.7 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 4947.10 | 353.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 4942.35 | 353.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 4994.65 | 353.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 4900.40 | 353.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 4831.85 | 353.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 4808.50 | 353.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 4783.70 | 353.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 4828.55 | 353.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 4815.00 | 353.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 4813.40 | 353.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 4793.05 | 353.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 4830.00 | 353.7 | 0 | 0 | 0 | |
For Interglobe Aviation Ltd - strike price 4950 expiring on 31OCT2024
Delta for 4950 PE is -
Historical price for 4950 PE is as follows
On 18 Oct INDIGO was trading at 4647.45. The strike last trading price was 309.85, 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 17 Oct INDIGO was trading at 4624.00. The strike last trading price was 309.85, which was 60.80 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 33900
On 16 Oct INDIGO was trading at 4699.85. The strike last trading price was 249.05, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 34800
On 15 Oct INDIGO was trading at 4756.45. The strike last trading price was 253.2, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36600
On 14 Oct INDIGO was trading at 4678.95. The strike last trading price was 280, which was -108.05 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 36600
On 11 Oct INDIGO was trading at 4693.45. The strike last trading price was 388.05, 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 10 Oct INDIGO was trading at 4665.15. The strike last trading price was 388.05, 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 9 Oct INDIGO was trading at 4708.30. The strike last trading price was 388.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 8 Oct INDIGO was trading at 4602.95. The strike last trading price was 388.05, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37200
On 7 Oct INDIGO was trading at 4485.20. The strike last trading price was 399.5, which was 65.90 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 38400
On 4 Oct INDIGO was trading at 4609.35. The strike last trading price was 333.6, which was 63.10 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 38100
On 3 Oct INDIGO was trading at 4716.85. The strike last trading price was 270.5, which was 125.45 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 39900
On 1 Oct INDIGO was trading at 4905.25. The strike last trading price was 145.05, which was -63.50 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 41400
On 30 Sept INDIGO was trading at 4787.45. The strike last trading price was 208.55, which was 76.35 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 36600
On 27 Sept INDIGO was trading at 4945.70. The strike last trading price was 132.2, which was -31.90 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 34800
On 26 Sept INDIGO was trading at 4867.55. The strike last trading price was 164.1, which was -46.90 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 13500
On 25 Sept INDIGO was trading at 4782.20. The strike last trading price was 211, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 24 Sept INDIGO was trading at 4827.10. The strike last trading price was 211, which was 59.40 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 3600
On 23 Sept INDIGO was trading at 4930.35. The strike last trading price was 151.6, which was -44.55 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3900
On 20 Sept INDIGO was trading at 4903.65. The strike last trading price was 196.15, 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 19 Sept INDIGO was trading at 4873.55. The strike last trading price was 196.15, which was -157.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept INDIGO was trading at 4924.65. The strike last trading price was 353.7, 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 17 Sept INDIGO was trading at 4933.75. The strike last trading price was 353.7, 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 Sept INDIGO was trading at 4947.10. The strike last trading price was 353.7, 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 353.7, 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 12 Sept INDIGO was trading at 4994.65. The strike last trading price was 353.7, 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 Sept INDIGO was trading at 4900.40. The strike last trading price was 353.7, 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 10 Sept INDIGO was trading at 4831.85. The strike last trading price was 353.7, 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 9 Sept INDIGO was trading at 4808.50. The strike last trading price was 353.7, 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 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 353.7, 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 Sept INDIGO was trading at 4828.55. The strike last trading price was 353.7, 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 Sept INDIGO was trading at 4815.00. The strike last trading price was 353.7, 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 Sept INDIGO was trading at 4813.40. The strike last trading price was 353.7, 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 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 353.7, 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 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 353.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
