INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
16 Sep 2024 04:11 PM IST
| INDIGO 5150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4947.10 | 24.8 | 0.75 | 1,51,200 | 2,100 | 76,800 | ||||
| 13 Sept | 4942.35 | 24.05 | -12.45 | 1,07,100 | 15,600 | 74,700 | ||||
| 12 Sept | 4994.65 | 36.5 | 5.35 | 2,96,100 | 9,300 | 59,700 | ||||
| 11 Sept | 4900.40 | 31.15 | 12.00 | 93,000 | 12,600 | 50,700 | ||||
| 10 Sept | 4831.85 | 19.15 | -6.30 | 5,100 | 1,200 | 38,100 | ||||
| 9 Sept | 4808.50 | 25.45 | -1.75 | 15,900 | 900 | 36,600 | ||||
| 6 Sept | 4783.70 | 27.2 | -11.20 | 27,900 | -2,100 | 35,400 | ||||
| 5 Sept | 4828.55 | 38.4 | -0.60 | 25,500 | 900 | 37,500 | ||||
| 4 Sept | 4815.00 | 39 | 3.10 | 74,100 | -6,600 | 36,600 | ||||
| 3 Sept | 4813.40 | 35.9 | -5.00 | 32,100 | 2,400 | 42,900 | ||||
| 2 Sept | 4793.05 | 40.9 | -10.70 | 30,900 | -2,100 | 40,500 | ||||
| 30 Aug | 4830.00 | 51.6 | 3.10 | 1,07,100 | 12,900 | 41,100 | ||||
| 29 Aug | 4759.85 | 48.5 | -21.45 | 1,45,800 | 11,400 | 28,200 | ||||
|
|
||||||||||
| 28 Aug | 4859.85 | 69.95 | 25.85 | 64,500 | 12,900 | 16,800 | ||||
| 27 Aug | 4746.75 | 44.1 | -23.70 | 6,000 | 2,700 | 2,700 | ||||
| 26 Aug | 4720.10 | 67.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4710.45 | 67.8 | 0 | 0 | 0 | |||||
For Interglobe Aviation Ltd - strike price 5150 expiring on 26SEP2024
Delta for 5150 CE is -
Historical price for 5150 CE is as follows
On 16 Sept INDIGO was trading at 4947.10. The strike last trading price was 24.8, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 76800
On 13 Sept INDIGO was trading at 4942.35. The strike last trading price was 24.05, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 74700
On 12 Sept INDIGO was trading at 4994.65. The strike last trading price was 36.5, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 59700
On 11 Sept INDIGO was trading at 4900.40. The strike last trading price was 31.15, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 50700
On 10 Sept INDIGO was trading at 4831.85. The strike last trading price was 19.15, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 38100
On 9 Sept INDIGO was trading at 4808.50. The strike last trading price was 25.45, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 36600
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 27.2, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 35400
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 38.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 37500
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 39, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 36600
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 35.9, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 42900
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 40.9, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 40500
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 51.6, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 41100
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 48.5, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 28200
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 69.95, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 16800
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 44.1, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 67.8, 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 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 67.8, 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 5150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4947.10 | 192.55 | -20.00 | 300 | 0 | 12,300 |
| 13 Sept | 4942.35 | 212.55 | 32.55 | 2,400 | -300 | 12,000 |
| 12 Sept | 4994.65 | 180 | -93.85 | 31,800 | -10,500 | 11,700 |
| 11 Sept | 4900.40 | 273.85 | -69.30 | 600 | 0 | 22,200 |
| 10 Sept | 4831.85 | 343.15 | 0.00 | 0 | -300 | 0 |
| 9 Sept | 4808.50 | 343.15 | 28.00 | 1,200 | -300 | 22,200 |
| 6 Sept | 4783.70 | 315.15 | 0.00 | 0 | 300 | 0 |
| 5 Sept | 4828.55 | 315.15 | -53.90 | 900 | 0 | 22,200 |
| 4 Sept | 4815.00 | 369.05 | 5.85 | 900 | -300 | 21,900 |
| 3 Sept | 4813.40 | 363.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 4793.05 | 363.2 | 15.00 | 300 | 0 | 22,200 |
| 30 Aug | 4830.00 | 348.2 | -46.65 | 3,300 | 2,100 | 21,300 |
| 29 Aug | 4759.85 | 394.85 | 105.30 | 22,500 | 18,000 | 18,600 |
| 28 Aug | 4859.85 | 289.55 | -431.65 | 600 | 0 | 0 |
| 27 Aug | 4746.75 | 721.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4720.10 | 721.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4710.45 | 721.2 | 0 | 0 | 0 | |
For Interglobe Aviation Ltd - strike price 5150 expiring on 26SEP2024
Delta for 5150 PE is -
Historical price for 5150 PE is as follows
On 16 Sept INDIGO was trading at 4947.10. The strike last trading price was 192.55, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12300
On 13 Sept INDIGO was trading at 4942.35. The strike last trading price was 212.55, which was 32.55 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 12000
On 12 Sept INDIGO was trading at 4994.65. The strike last trading price was 180, which was -93.85 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 11700
On 11 Sept INDIGO was trading at 4900.40. The strike last trading price was 273.85, which was -69.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22200
On 10 Sept INDIGO was trading at 4831.85. The strike last trading price was 343.15, 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 9 Sept INDIGO was trading at 4808.50. The strike last trading price was 343.15, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 22200
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 315.15, 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 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 315.15, which was -53.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22200
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 369.05, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 21900
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 363.2, 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 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 363.2, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22200
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 348.2, which was -46.65 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 21300
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 394.85, which was 105.30 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 18600
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 289.55, which was -431.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 721.2, 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 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 721.2, 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 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 721.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0