INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
16 Sep 2024 04:11 PM IST
| INDIGO 5200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4947.10 | 18.2 | 0.50 | 3,80,100 | 7,500 | 4,12,800 | ||||
| 13 Sept | 4942.35 | 17.7 | -11.05 | 3,96,300 | 46,500 | 4,05,900 | ||||
| 12 Sept | 4994.65 | 28.75 | 4.40 | 20,59,200 | 3,300 | 3,61,200 | ||||
| 11 Sept | 4900.40 | 24.35 | 7.55 | 6,81,000 | -47,100 | 3,59,100 | ||||
| 10 Sept | 4831.85 | 16.8 | -3.20 | 2,46,000 | -16,500 | 4,08,000 | ||||
| 9 Sept | 4808.50 | 20 | -2.20 | 2,59,500 | -34,800 | 4,26,300 | ||||
| 6 Sept | 4783.70 | 22.2 | -8.55 | 3,91,800 | -6,300 | 4,61,400 | ||||
| 5 Sept | 4828.55 | 30.75 | -0.90 | 2,32,500 | 9,900 | 4,68,300 | ||||
| 4 Sept | 4815.00 | 31.65 | 1.90 | 3,94,800 | 1,200 | 4,61,400 | ||||
| 3 Sept | 4813.40 | 29.75 | -3.60 | 2,32,800 | 27,900 | 4,60,200 | ||||
|
|
||||||||||
| 2 Sept | 4793.05 | 33.35 | -9.10 | 4,83,000 | 70,500 | 4,32,300 | ||||
| 30 Aug | 4830.00 | 42.45 | 0.00 | 7,77,600 | -22,500 | 3,61,800 | ||||
| 29 Aug | 4759.85 | 42.45 | -11.20 | 12,78,300 | 2,32,200 | 3,86,400 | ||||
| 28 Aug | 4859.85 | 53.65 | 17.70 | 10,63,500 | 1,03,800 | 1,54,800 | ||||
| 27 Aug | 4746.75 | 35.95 | -2.00 | 98,100 | 18,600 | 50,700 | ||||
| 26 Aug | 4720.10 | 37.95 | -1.05 | 1,15,200 | 18,600 | 33,000 | ||||
| 23 Aug | 4710.45 | 39 | 17,100 | 14,400 | 14,400 | |||||
For Interglobe Aviation Ltd - strike price 5200 expiring on 26SEP2024
Delta for 5200 CE is -
Historical price for 5200 CE is as follows
On 16 Sept INDIGO was trading at 4947.10. The strike last trading price was 18.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 412800
On 13 Sept INDIGO was trading at 4942.35. The strike last trading price was 17.7, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 405900
On 12 Sept INDIGO was trading at 4994.65. The strike last trading price was 28.75, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 361200
On 11 Sept INDIGO was trading at 4900.40. The strike last trading price was 24.35, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by -47100 which decreased total open position to 359100
On 10 Sept INDIGO was trading at 4831.85. The strike last trading price was 16.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 408000
On 9 Sept INDIGO was trading at 4808.50. The strike last trading price was 20, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -34800 which decreased total open position to 426300
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 22.2, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 461400
On 5 Sept INDIGO was trading at 4828.55. The strike last trading price was 30.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 468300
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 31.65, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 461400
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 29.75, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 460200
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 33.35, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 432300
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 42.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 361800
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 42.45, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 232200 which increased total open position to 386400
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 53.65, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by 103800 which increased total open position to 154800
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 35.95, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 50700
On 26 Aug INDIGO was trading at 4720.10. The strike last trading price was 37.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 33000
On 23 Aug INDIGO was trading at 4710.45. The strike last trading price was 39, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 14400
| INDIGO 5200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4947.10 | 253 | -9.50 | 2,400 | 900 | 15,900 |
| 13 Sept | 4942.35 | 262.5 | 41.30 | 2,100 | 300 | 15,300 |
| 12 Sept | 4994.65 | 221.2 | -96.25 | 36,300 | -15,900 | 14,700 |
| 11 Sept | 4900.40 | 317.45 | -115.65 | 5,100 | -3,900 | 30,900 |
| 10 Sept | 4831.85 | 433.1 | 0.00 | 0 | -900 | 0 |
| 9 Sept | 4808.50 | 433.1 | 71.55 | 1,800 | -900 | 34,800 |
| 6 Sept | 4783.70 | 361.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 4828.55 | 361.55 | -32.45 | 2,700 | 0 | 35,700 |
| 4 Sept | 4815.00 | 394 | -6.55 | 2,100 | 300 | 35,700 |
| 3 Sept | 4813.40 | 400.55 | -11.10 | 900 | 300 | 35,400 |
| 2 Sept | 4793.05 | 411.65 | 26.65 | 2,400 | 600 | 35,400 |
| 30 Aug | 4830.00 | 385 | -43.45 | 900 | 300 | 34,800 |
| 29 Aug | 4759.85 | 428.45 | 75.45 | 36,300 | 29,100 | 33,000 |
| 28 Aug | 4859.85 | 353 | -598.25 | 6,600 | 3,300 | 3,300 |
| 27 Aug | 4746.75 | 951.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4720.10 | 951.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4710.45 | 951.25 | 0 | 0 | 0 | |
For Interglobe Aviation Ltd - strike price 5200 expiring on 26SEP2024
Delta for 5200 PE is -
Historical price for 5200 PE is as follows
On 16 Sept INDIGO was trading at 4947.10. The strike last trading price was 253, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 15900
On 13 Sept INDIGO was trading at 4942.35. The strike last trading price was 262.5, which was 41.30 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 15300
On 12 Sept INDIGO was trading at 4994.65. The strike last trading price was 221.2, which was -96.25 lower than the previous day. The implied volatity was -, the open interest changed by -15900 which decreased total open position to 14700
On 11 Sept INDIGO was trading at 4900.40. The strike last trading price was 317.45, which was -115.65 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 30900
On 10 Sept INDIGO was trading at 4831.85. The strike last trading price was 433.1, 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 433.1, which was 71.55 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 34800
On 6 Sept INDIGO was trading at 4783.70. The strike last trading price was 361.55, 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 361.55, which was -32.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35700
On 4 Sept INDIGO was trading at 4815.00. The strike last trading price was 394, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 35700
On 3 Sept INDIGO was trading at 4813.40. The strike last trading price was 400.55, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 35400
On 2 Sept INDIGO was trading at 4793.05. The strike last trading price was 411.65, which was 26.65 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 35400
On 30 Aug INDIGO was trading at 4830.00. The strike last trading price was 385, which was -43.45 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 34800
On 29 Aug INDIGO was trading at 4759.85. The strike last trading price was 428.45, which was 75.45 higher than the previous day. The implied volatity was -, the open interest changed by 29100 which increased total open position to 33000
On 28 Aug INDIGO was trading at 4859.85. The strike last trading price was 353, which was -598.25 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 27 Aug INDIGO was trading at 4746.75. The strike last trading price was 951.25, 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 951.25, 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 951.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0