INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
16 Sep 2024 04:11 PM IST
| INDIGO 4950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4947.10 | 93.4 | 7.50 | 3,70,200 | 18,600 | 1,14,000 | ||||
| 13 Sept | 4942.35 | 85.9 | -29.20 | 2,18,400 | 22,800 | 95,700 | ||||
|
|
||||||||||
| 12 Sept | 4994.65 | 115.1 | 29.30 | 12,04,800 | -47,100 | 73,500 | ||||
| 11 Sept | 4900.40 | 85.8 | 24.65 | 6,25,800 | 33,300 | 1,20,900 | ||||
| 10 Sept | 4831.85 | 61.15 | -4.55 | 65,400 | -13,500 | 87,300 | ||||
| 9 Sept | 4808.50 | 65.7 | -3.40 | 87,000 | -6,600 | 1,00,800 | ||||
| 6 Sept | 4783.70 | 69.1 | -20.40 | 1,64,100 | -1,500 | 1,10,400 | ||||
| 5 Sept | 4828.55 | 89.5 | 1.00 | 1,09,200 | -1,500 | 1,11,900 | ||||
| 4 Sept | 4815.00 | 88.5 | 4.45 | 2,38,800 | 23,700 | 1,11,900 | ||||
| 3 Sept | 4813.40 | 84.05 | -3.75 | 95,400 | 5,100 | 88,200 | ||||
| 2 Sept | 4793.05 | 87.8 | -17.50 | 1,07,400 | 14,100 | 82,200 | ||||
| 30 Aug | 4830.00 | 105.3 | 10.75 | 2,96,100 | 3,000 | 68,100 | ||||
| 29 Aug | 4759.85 | 94.55 | -38.10 | 2,90,100 | 34,200 | 65,400 | ||||
| 28 Aug | 4859.85 | 132.65 | 45.80 | 2,57,400 | 5,700 | 31,200 | ||||
| 27 Aug | 4746.75 | 86.85 | 2.35 | 28,500 | 3,900 | 24,900 | ||||
| 26 Aug | 4720.10 | 84.5 | -21.65 | 26,100 | 14,400 | 14,400 | ||||
| 23 Aug | 4710.45 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4483.15 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4299.85 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4302.05 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4231.95 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4277.70 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4209.90 | 106.15 | 0 | 0 | 0 | |||||
For Interglobe Aviation Ltd - strike price 4950 expiring on 26SEP2024
Delta for 4950 CE is -
Historical price for 4950 CE is as follows
On 16 Sept INDIGO was trading at 4947.10. The strike last trading price was 93.4, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 114000
On 13 Sept INDIGO was trading at 4942.35. The strike last trading price was 85.9, which was -29.20 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 95700
On 12 Sept INDIGO was trading at 4994.65. The strike last trading price was 115.1, which was 29.30 higher than the previous day. The implied volatity was -, the open interest changed by -47100 which decreased total open position to 73500
On 11 Sept INDIGO was trading at 4900.40. The strike last trading price was 85.8, which was 24.65 higher than the previous day. The implied volatity was -, the open interest changed by 33300 which increased total open position to 120900
On 10 Sept INDIGO was trading at 4831.85. The strike last trading price was 61.15, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 87300
On 9 Sept INDIGO was trading at 4808.50. The strike last trading price was 65.7, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 100800
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 69.1, which was -20.40 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 110400
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 89.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 111900
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 88.5, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 23700 which increased total open position to 111900
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 84.05, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 88200
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 87.8, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 82200
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 105.3, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 68100
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 94.55, which was -38.10 lower than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 65400
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 132.65, which was 45.80 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 31200
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 86.85, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 24900
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 84.5, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 14400
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 |
| 16 Sept | 4947.10 | 72 | -11.15 | 1,43,400 | 7,800 | 78,600 |
| 13 Sept | 4942.35 | 83.15 | 9.25 | 2,79,600 | 11,100 | 72,900 |
| 12 Sept | 4994.65 | 73.9 | -57.15 | 4,23,600 | 11,400 | 62,400 |
| 11 Sept | 4900.40 | 131.05 | -41.95 | 73,800 | 14,700 | 51,300 |
| 10 Sept | 4831.85 | 173 | -12.85 | 13,200 | -3,000 | 36,600 |
| 9 Sept | 4808.50 | 185.85 | -24.95 | 4,200 | -900 | 39,900 |
| 6 Sept | 4783.70 | 210.8 | 27.25 | 6,600 | -900 | 41,700 |
| 5 Sept | 4828.55 | 183.55 | -12.70 | 20,100 | 1,200 | 43,200 |
| 4 Sept | 4815.00 | 196.25 | -5.55 | 16,200 | 7,200 | 41,700 |
| 3 Sept | 4813.40 | 201.8 | -16.40 | 1,800 | 300 | 34,800 |
| 2 Sept | 4793.05 | 218.2 | 10.20 | 18,900 | 4,800 | 34,200 |
| 30 Aug | 4830.00 | 208 | -38.95 | 24,600 | 3,900 | 31,500 |
| 29 Aug | 4759.85 | 246.95 | 53.95 | 92,700 | 14,400 | 27,600 |
| 28 Aug | 4859.85 | 193 | -66.75 | 63,900 | 11,100 | 12,900 |
| 27 Aug | 4746.75 | 259.75 | -302.30 | 4,200 | 900 | 900 |
| 26 Aug | 4720.10 | 562.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4710.45 | 562.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4483.15 | 562.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4299.85 | 562.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4302.05 | 562.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4231.95 | 562.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4277.70 | 562.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4209.90 | 562.05 | 0 | 0 | 0 | |
For Interglobe Aviation Ltd - strike price 4950 expiring on 26SEP2024
Delta for 4950 PE is -
Historical price for 4950 PE is as follows
On 16 Sept INDIGO was trading at 4947.10. The strike last trading price was 72, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 78600
On 13 Sept INDIGO was trading at 4942.35. The strike last trading price was 83.15, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 72900
On 12 Sept INDIGO was trading at 4994.65. The strike last trading price was 73.9, which was -57.15 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 62400
On 11 Sept INDIGO was trading at 4900.40. The strike last trading price was 131.05, which was -41.95 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 51300
On 10 Sept INDIGO was trading at 4831.85. The strike last trading price was 173, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 36600
On 9 Sept INDIGO was trading at 4808.50. The strike last trading price was 185.85, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 39900
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 210.8, which was 27.25 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 41700
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 183.55, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 43200
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 196.25, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 41700
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 201.8, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 34800
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 218.2, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 34200
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 208, which was -38.95 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 31500
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 246.95, which was 53.95 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 27600
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 193, which was -66.75 lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 12900
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 259.75, which was -302.30 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 562.05, 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 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 562.05, 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 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 562.05, 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 21 Aug INDIGO was trading at 4299.85. The strike last trading price was 562.05, 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 20 Aug INDIGO was trading at 4302.05. The strike last trading price was 562.05, 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 19 Aug INDIGO was trading at 4231.95. The strike last trading price was 562.05, 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 16 Aug INDIGO was trading at 4277.70. The strike last trading price was 562.05, 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 14 Aug INDIGO was trading at 4209.90. The strike last trading price was 562.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0