INDIGO
INTERGLOBE AVIATION LTD
Historical option data for INDIGO
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 4322.90 | 507 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 4288.75 | 507 | - | 0 | 0 | 0 | ||||
| 3 Jul | 4279.00 | 507 | - | 300 | 0 | 600 | ||||
| 2 Jul | 4249.10 | 468 | - | 0 | 0 | 0 | ||||
| 1 Jul | 4222.15 | 468 | - | 0 | 0 | 0 | ||||
| 28 Jun | 4228.25 | 468 | - | 0 | 0 | 0 | ||||
| 27 Jun | 4221.65 | 468 | - | 600 | 0 | 300 | ||||
| 26 Jun | 4225.90 | 482 | - | 300 | 0 | 0 | ||||
| 25 Jun | 4233.50 | 301.4 | - | 0 | 0 | 0 | ||||
| 24 Jun | 4315.65 | 301.4 | - | 0 | 0 | 0 | ||||
| 21 Jun | 4310.15 | 301.40 | - | 0 | 0 | 0 | ||||
| 20 Jun | 4229.25 | 301.40 | - | 0 | 0 | 0 | ||||
| 19 Jun | 4228.00 | 301.40 | - | 0 | 0 | 0 | ||||
| 18 Jun | 4302.25 | 301.40 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Jun | 4270.40 | 301.40 | - | 0 | 0 | 0 | ||||
| 13 Jun | 4302.65 | 301.40 | - | 0 | 0 | 0 | ||||
| 12 Jun | 4300.40 | 301.40 | - | 0 | 0 | 0 | ||||
| 11 Jun | 4369.50 | 301.40 | - | 0 | 0 | 0 | ||||
| 10 Jun | 4566.60 | 301.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 4373.20 | 301.40 | - | 0 | 0 | 0 | ||||
| 5 Jun | 4348.50 | 301.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 4073.20 | 301.40 | - | 0 | 0 | 0 | ||||
| 3 Jun | 4298.05 | 301.40 | - | 0 | 0 | 0 | ||||
| 31 May | 4189.05 | 301.40 | - | 0 | 0 | 0 | ||||
| 30 May | 4162.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 4027.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 4256.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 4400.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 4355.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 4315.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 4366.65 | 0.00 | - | 0 | 0 | 0 | ||||
For INTERGLOBE AVIATION LTD - strike price 3800 expiring on 25JUL2024
Delta for 3800 CE is -
Historical price for 3800 CE is as follows
On 5 Jul INDIGO was trading at 4322.90. The strike last trading price was 507, 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 Jul INDIGO was trading at 4288.75. The strike last trading price was 507, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 507, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 2 Jul INDIGO was trading at 4249.10. The strike last trading price was 468, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 468, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun INDIGO was trading at 4228.25. The strike last trading price was 468, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun INDIGO was trading at 4221.65. The strike last trading price was 468, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 26 Jun INDIGO was trading at 4225.90. The strike last trading price was 482, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun INDIGO was trading at 4233.50. The strike last trading price was 301.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun INDIGO was trading at 4315.65. The strike last trading price was 301.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun INDIGO was trading at 4310.15. The strike last trading price was 301.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun INDIGO was trading at 4229.25. The strike last trading price was 301.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun INDIGO was trading at 4228.00. The strike last trading price was 301.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun INDIGO was trading at 4302.25. The strike last trading price was 301.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun INDIGO was trading at 4270.40. The strike last trading price was 301.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun INDIGO was trading at 4302.65. The strike last trading price was 301.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun INDIGO was trading at 4300.40. The strike last trading price was 301.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun INDIGO was trading at 4369.50. The strike last trading price was 301.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun INDIGO was trading at 4566.60. The strike last trading price was 301.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun INDIGO was trading at 4373.20. The strike last trading price was 301.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun INDIGO was trading at 4348.50. The strike last trading price was 301.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun INDIGO was trading at 4073.20. The strike last trading price was 301.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun INDIGO was trading at 4298.05. The strike last trading price was 301.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May INDIGO was trading at 4189.05. The strike last trading price was 301.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May INDIGO was trading at 4162.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May INDIGO was trading at 4027.55. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May INDIGO was trading at 4256.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May INDIGO was trading at 4400.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May INDIGO was trading at 4355.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May INDIGO was trading at 4315.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May INDIGO was trading at 4366.65. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 4322.90 | 5.5 | -2.00 | - | 34,500 | -8,700 | 1,12,800 |
| 4 Jul | 4288.75 | 7.5 | - | 52,200 | -4,500 | 1,21,500 | |
| 3 Jul | 4279.00 | 10 | - | 20,100 | -3,000 | 1,26,000 | |
| 2 Jul | 4249.10 | 14 | - | 31,200 | 4,800 | 1,29,600 | |
| 1 Jul | 4222.15 | 15.2 | - | 41,400 | 6,900 | 1,24,800 | |
| 28 Jun | 4228.25 | 18.1 | - | 66,000 | 15,600 | 1,17,900 | |
| 27 Jun | 4221.65 | 25.35 | - | 1,38,900 | 13,500 | 1,02,300 | |
| 26 Jun | 4225.90 | 27.65 | - | 70,500 | 21,600 | 88,200 | |
| 25 Jun | 4233.50 | 28.3 | - | 47,400 | 27,900 | 66,600 | |
| 24 Jun | 4315.65 | 21.45 | - | 26,100 | 3,000 | 35,700 | |
| 21 Jun | 4310.15 | 18.95 | - | 13,500 | 300 | 32,400 | |
| 20 Jun | 4229.25 | 30.40 | - | 6,900 | 600 | 32,100 | |
| 19 Jun | 4228.00 | 30.75 | - | 21,600 | 7,800 | 31,500 | |
| 18 Jun | 4302.25 | 23.00 | - | 9,900 | 6,600 | 22,800 | |
| 14 Jun | 4270.40 | 25.15 | - | 5,400 | 2,700 | 16,200 | |
| 13 Jun | 4302.65 | 30.00 | - | 3,600 | 1,200 | 13,200 | |
| 12 Jun | 4300.40 | 28.00 | - | 6,600 | 2,400 | 11,700 | |
| 11 Jun | 4369.50 | 31.70 | - | 7,500 | 6,300 | 9,000 | |
| 10 Jun | 4566.60 | 26.95 | - | 900 | -600 | 2,700 | |
| 7 Jun | 4373.20 | 39.25 | - | 300 | 3,600 | 3,600 | |
| 5 Jun | 4348.50 | 39.00 | - | 900 | -300 | 3,600 | |
| 4 Jun | 4073.20 | 99.00 | - | 300 | 3,900 | 3,900 | |
| 3 Jun | 4298.05 | 84.10 | - | 0 | 300 | 0 | |
| 31 May | 4189.05 | 84.10 | - | 300 | 300 | 3,600 | |
| 30 May | 4162.20 | 103.40 | - | 1,800 | 600 | 3,300 | |
| 29 May | 4027.55 | 160.00 | - | 3,600 | 1,200 | 2,700 | |
| 24 May | 4256.50 | 67.35 | - | 900 | 0 | 600 | |
| 23 May | 4400.50 | 65.25 | - | 300 | 0 | 300 | |
| 22 May | 4355.75 | 50.00 | - | 300 | 0 | 300 | |
| 21 May | 4315.50 | 50.00 | - | 300 | 0 | 300 | |
| 18 May | 4366.65 | 50.00 | - | 300 | 300 | 300 | |
For INTERGLOBE AVIATION LTD - strike price 3800 expiring on 25JUL2024
Delta for 3800 PE is -
Historical price for 3800 PE is as follows
On 5 Jul INDIGO was trading at 4322.90. The strike last trading price was 5.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -8700 which decreased total open position to 112800
On 4 Jul INDIGO was trading at 4288.75. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 121500
On 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 126000
On 2 Jul INDIGO was trading at 4249.10. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 129600
On 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 15.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 124800
On 28 Jun INDIGO was trading at 4228.25. The strike last trading price was 18.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 117900
On 27 Jun INDIGO was trading at 4221.65. The strike last trading price was 25.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 102300
On 26 Jun INDIGO was trading at 4225.90. The strike last trading price was 27.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 88200
On 25 Jun INDIGO was trading at 4233.50. The strike last trading price was 28.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 66600
On 24 Jun INDIGO was trading at 4315.65. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 35700
On 21 Jun INDIGO was trading at 4310.15. The strike last trading price was 18.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 32400
On 20 Jun INDIGO was trading at 4229.25. The strike last trading price was 30.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 32100
On 19 Jun INDIGO was trading at 4228.00. The strike last trading price was 30.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 31500
On 18 Jun INDIGO was trading at 4302.25. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 22800
On 14 Jun INDIGO was trading at 4270.40. The strike last trading price was 25.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 16200
On 13 Jun INDIGO was trading at 4302.65. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 13200
On 12 Jun INDIGO was trading at 4300.40. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 11700
On 11 Jun INDIGO was trading at 4369.50. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 9000
On 10 Jun INDIGO was trading at 4566.60. The strike last trading price was 26.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 2700
On 7 Jun INDIGO was trading at 4373.20. The strike last trading price was 39.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 5 Jun INDIGO was trading at 4348.50. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 3600
On 4 Jun INDIGO was trading at 4073.20. The strike last trading price was 99.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900
On 3 Jun INDIGO was trading at 4298.05. The strike last trading price was 84.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 31 May INDIGO was trading at 4189.05. The strike last trading price was 84.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3600
On 30 May INDIGO was trading at 4162.20. The strike last trading price was 103.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3300
On 29 May INDIGO was trading at 4027.55. The strike last trading price was 160.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2700
On 24 May INDIGO was trading at 4256.50. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 23 May INDIGO was trading at 4400.50. The strike last trading price was 65.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 22 May INDIGO was trading at 4355.75. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 21 May INDIGO was trading at 4315.50. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 18 May INDIGO was trading at 4366.65. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300