INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
06 Sep 2024 04:11 PM IST
| INDIGO 5000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4783.70 | 55.55 | -18.25 | 16,91,700 | -4,38,300 | 8,18,100 | ||||
| 5 Sept | 4828.55 | 73.8 | -0.20 | 9,10,800 | -15,000 | 12,58,200 | ||||
| 4 Sept | 4815.00 | 74 | 6.00 | 13,17,600 | 75,300 | 12,74,100 | ||||
| 3 Sept | 4813.40 | 68 | -5.15 | 5,76,600 | -42,600 | 12,00,600 | ||||
| 2 Sept | 4793.05 | 73.15 | -16.80 | 11,85,900 | 33,000 | 12,46,200 | ||||
| 30 Aug | 4830.00 | 89.95 | 8.95 | 24,00,000 | -1,10,700 | 12,11,400 | ||||
| 29 Aug | 4759.85 | 81 | -32.50 | 41,86,800 | 9,21,900 | 13,29,900 | ||||
| 28 Aug | 4859.85 | 113.5 | 42.50 | 26,79,600 | 1,13,700 | 4,08,900 | ||||
| 27 Aug | 4746.75 | 71 | -1.60 | 7,52,100 | 53,700 | 2,98,800 | ||||
| 26 Aug | 4720.10 | 72.6 | 0.45 | 8,50,800 | 52,200 | 2,45,700 | ||||
| 23 Aug | 4710.45 | 72.15 | 47.50 | 12,91,800 | 82,500 | 1,94,100 | ||||
| 22 Aug | 4483.15 | 24.65 | 15.15 | 2,78,700 | 1,09,200 | 1,11,300 | ||||
| 21 Aug | 4299.85 | 9.5 | -6.75 | 2,100 | 1,200 | 1,800 | ||||
| 20 Aug | 4302.05 | 16.25 | -80.90 | 900 | 600 | 600 | ||||
| 19 Aug | 4231.95 | 97.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4277.70 | 97.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 4209.90 | 97.15 | 0 | 0 | 0 | |||||
For Interglobe Aviation Ltd - strike price 5000 expiring on 26SEP2024
Delta for 5000 CE is -
Historical price for 5000 CE is as follows
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 55.55, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by -438300 which decreased total open position to 818100
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 73.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 1258200
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 74, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 75300 which increased total open position to 1274100
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 68, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -42600 which decreased total open position to 1200600
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 73.15, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 1246200
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 89.95, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by -110700 which decreased total open position to 1211400
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 81, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by 921900 which increased total open position to 1329900
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 113.5, which was 42.50 higher than the previous day. The implied volatity was -, the open interest changed by 113700 which increased total open position to 408900
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 71, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 53700 which increased total open position to 298800
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 72.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 52200 which increased total open position to 245700
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 72.15, which was 47.50 higher than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 194100
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 24.65, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 111300
On 21 Aug INDIGO was trading at 4299.85. The strike last trading price was 9.5, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1800
On 20 Aug INDIGO was trading at 4302.05. The strike last trading price was 16.25, which was -80.90 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 19 Aug INDIGO was trading at 4231.95. The strike last trading price was 97.15, 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 97.15, 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 97.15, 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 5000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4783.70 | 238.85 | 23.15 | 39,000 | -19,800 | 1,68,300 |
| 5 Sept | 4828.55 | 215.7 | -12.30 | 24,000 | -300 | 1,87,800 |
| 4 Sept | 4815.00 | 228 | -11.85 | 56,400 | -2,400 | 1,87,800 |
| 3 Sept | 4813.40 | 239.85 | -3.00 | 6,000 | 900 | 1,90,500 |
| 2 Sept | 4793.05 | 242.85 | 2.85 | 36,600 | 3,000 | 1,89,300 |
| 30 Aug | 4830.00 | 240 | -44.75 | 49,800 | 10,500 | 1,86,000 |
| 29 Aug | 4759.85 | 284.75 | 64.75 | 2,50,500 | 66,600 | 1,75,500 |
| 28 Aug | 4859.85 | 220 | -72.35 | 3,05,100 | 94,200 | 1,08,600 |
| 27 Aug | 4746.75 | 292.35 | -10.65 | 8,700 | 2,400 | 14,400 |
| 26 Aug | 4720.10 | 303 | -34.00 | 7,200 | 1,500 | 12,000 |
| 23 Aug | 4710.45 | 337 | -448.20 | 20,700 | 9,900 | 9,900 |
| 22 Aug | 4483.15 | 785.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4299.85 | 785.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4302.05 | 785.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4231.95 | 785.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4277.70 | 785.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4209.90 | 785.2 | 0 | 0 | 0 | |
For Interglobe Aviation Ltd - strike price 5000 expiring on 26SEP2024
Delta for 5000 PE is -
Historical price for 5000 PE is as follows
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 238.85, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 168300
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 215.7, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 187800
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 228, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 187800
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 239.85, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 190500
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 242.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 189300
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 240, which was -44.75 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 186000
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 284.75, which was 64.75 higher than the previous day. The implied volatity was -, the open interest changed by 66600 which increased total open position to 175500
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 220, which was -72.35 lower than the previous day. The implied volatity was -, the open interest changed by 94200 which increased total open position to 108600
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 292.35, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 14400
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 303, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 12000
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 337, which was -448.20 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 9900
On 22 Aug INDIGO was trading at 4483.15. The strike last trading price was 785.2, 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 785.2, 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 785.2, 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 785.2, 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 785.2, 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 785.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0