INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
16 Sep 2024 04:11 PM IST
| INDIGO 5050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4947.10 | 49.95 | 4.20 | 2,15,100 | 4,200 | 86,100 | ||||
| 13 Sept | 4942.35 | 45.75 | -21.85 | 3,73,200 | -4,200 | 82,200 | ||||
| 12 Sept | 4994.65 | 67.6 | 15.10 | 8,49,600 | 28,500 | 85,500 | ||||
| 11 Sept | 4900.40 | 52.5 | 16.65 | 2,22,900 | 8,100 | 57,600 | ||||
| 10 Sept | 4831.85 | 35.85 | -4.95 | 99,900 | -7,800 | 48,900 | ||||
| 9 Sept | 4808.50 | 40.8 | -2.20 | 1,05,600 | -11,100 | 57,000 | ||||
| 6 Sept | 4783.70 | 43 | -15.20 | 98,100 | 6,000 | 68,400 | ||||
| 5 Sept | 4828.55 | 58.2 | -2.40 | 56,400 | 3,900 | 62,700 | ||||
| 4 Sept | 4815.00 | 60.6 | 4.70 | 1,29,900 | 4,500 | 58,500 | ||||
| 3 Sept | 4813.40 | 55.9 | -4.10 | 58,500 | 300 | 55,200 | ||||
| 2 Sept | 4793.05 | 60 | -13.55 | 69,600 | -6,000 | 54,600 | ||||
| 30 Aug | 4830.00 | 73.55 | 5.15 | 1,82,400 | 19,800 | 61,200 | ||||
| 29 Aug | 4759.85 | 68.4 | -29.30 | 2,40,000 | 12,600 | 42,000 | ||||
| 28 Aug | 4859.85 | 97.7 | 36.95 | 2,03,700 | 25,200 | 29,400 | ||||
| 27 Aug | 4746.75 | 60.75 | -24.35 | 7,500 | 3,600 | 3,600 | ||||
| 26 Aug | 4720.10 | 85.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4710.45 | 85.1 | 85.10 | 0 | 0 | 0 | ||||
| 22 Aug | 4483.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4231.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4277.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 4209.90 | 0 | 0 | 0 | 0 | |||||
For Interglobe Aviation Ltd - strike price 5050 expiring on 26SEP2024
Delta for 5050 CE is -
Historical price for 5050 CE is as follows
On 16 Sept INDIGO was trading at 4947.10. The strike last trading price was 49.95, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 86100
On 13 Sept INDIGO was trading at 4942.35. The strike last trading price was 45.75, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 82200
On 12 Sept INDIGO was trading at 4994.65. The strike last trading price was 67.6, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 85500
On 11 Sept INDIGO was trading at 4900.40. The strike last trading price was 52.5, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 57600
On 10 Sept INDIGO was trading at 4831.85. The strike last trading price was 35.85, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 48900
On 9 Sept INDIGO was trading at 4808.50. The strike last trading price was 40.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -11100 which decreased total open position to 57000
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 43, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 68400
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 58.2, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 62700
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 60.6, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 58500
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 55.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 55200
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 60, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 54600
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 73.55, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 61200
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 68.4, which was -29.30 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 42000
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 97.7, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 29400
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 60.75, which was -24.35 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 85.1, 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 85.1, which was 85.10 higher 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 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 19 Aug INDIGO was trading at 4231.95. 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 Aug INDIGO was trading at 4277.70. 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 14 Aug INDIGO was trading at 4209.90. 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 5050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4947.10 | 130 | -12.40 | 18,900 | 1,500 | 17,700 |
| 13 Sept | 4942.35 | 142.4 | 17.95 | 60,900 | -5,100 | 15,900 |
| 12 Sept | 4994.65 | 124.45 | -70.10 | 99,300 | -300 | 20,700 |
| 11 Sept | 4900.40 | 194.55 | -73.45 | 3,000 | 1,200 | 21,000 |
| 10 Sept | 4831.85 | 268 | 0.00 | 0 | -900 | 0 |
| 9 Sept | 4808.50 | 268 | -2.85 | 3,000 | -600 | 20,100 |
| 6 Sept | 4783.70 | 270.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 4828.55 | 270.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 4815.00 | 270.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 4813.40 | 270.85 | 0.00 | 0 | 300 | 0 |
| 2 Sept | 4793.05 | 270.85 | -4.15 | 1,500 | 300 | 20,700 |
| 30 Aug | 4830.00 | 275 | -55.15 | 2,100 | 0 | 21,900 |
| 29 Aug | 4759.85 | 330.15 | 83.10 | 23,100 | 12,600 | 21,900 |
| 28 Aug | 4859.85 | 247.05 | -392.70 | 19,500 | 8,700 | 8,700 |
| 27 Aug | 4746.75 | 639.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4720.10 | 639.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4710.45 | 639.75 | 639.75 | 0 | 0 | 0 |
| 22 Aug | 4483.15 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4231.95 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4277.70 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4209.90 | 0 | 0 | 0 | 0 | |
For Interglobe Aviation Ltd - strike price 5050 expiring on 26SEP2024
Delta for 5050 PE is -
Historical price for 5050 PE is as follows
On 16 Sept INDIGO was trading at 4947.10. The strike last trading price was 130, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 17700
On 13 Sept INDIGO was trading at 4942.35. The strike last trading price was 142.4, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 15900
On 12 Sept INDIGO was trading at 4994.65. The strike last trading price was 124.45, which was -70.10 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 20700
On 11 Sept INDIGO was trading at 4900.40. The strike last trading price was 194.55, which was -73.45 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 21000
On 10 Sept INDIGO was trading at 4831.85. The strike last trading price was 268, 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 9 Sept INDIGO was trading at 4808.50. The strike last trading price was 268, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 20100
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 270.85, 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 270.85, 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 270.85, 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 270.85, 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 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 270.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 20700
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 275, which was -55.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21900
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 330.15, which was 83.10 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 21900
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 247.05, which was -392.70 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 8700
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 639.75, 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 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 639.75, 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 639.75, which was 639.75 higher 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 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 19 Aug INDIGO was trading at 4231.95. 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 Aug INDIGO was trading at 4277.70. 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 14 Aug INDIGO was trading at 4209.90. 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