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 | 358 | 22.10 | - | 12,600 | -300 | 34,200 | |||
| 4 Jul | 4288.75 | 335.9 | - | 82,200 | -57,900 | 34,500 | ||||
| 3 Jul | 4279.00 | 325 | - | 2,700 | -300 | 92,400 | ||||
| 2 Jul | 4249.10 | 308.5 | - | 9,300 | 2,100 | 91,800 | ||||
| 1 Jul | 4222.15 | 303 | - | 9,600 | 2,400 | 89,700 | ||||
| 28 Jun | 4228.25 | 304.05 | - | 4,200 | -600 | 87,300 | ||||
| 27 Jun | 4221.65 | 309 | - | 18,600 | 11,100 | 87,900 | ||||
| 26 Jun | 4225.90 | 313.8 | - | 15,600 | 10,800 | 76,800 | ||||
| 25 Jun | 4233.50 | 327 | - | 3,000 | 1,500 | 66,000 | ||||
| 24 Jun | 4315.65 | 394 | - | 36,900 | 21,300 | 64,500 | ||||
| 21 Jun | 4310.15 | 335.00 | - | 0 | 42,900 | 0 | ||||
| 20 Jun | 4229.25 | 335.00 | - | 42,900 | 42,900 | 42,900 | ||||
| 19 Jun | 4228.00 | 496.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jun | 4302.25 | 496.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 4270.40 | 496.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 4302.65 | 496.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 4300.40 | 496.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 4369.50 | 496.00 | - | 300 | 0 | 300 | ||||
| 10 Jun | 4566.60 | 666.00 | - | 300 | 0 | 0 | ||||
| 7 Jun | 4373.20 | 211.85 | - | 0 | 0 | 0 | ||||
| 6 Jun | 4301.00 | 211.85 | - | 0 | 0 | 0 | ||||
| 5 Jun | 4348.50 | 211.85 | - | 0 | 0 | 0 | ||||
| 4 Jun | 4073.20 | 211.85 | - | 0 | 0 | 0 | ||||
| 3 Jun | 4298.05 | 211.85 | - | 0 | 0 | 0 | ||||
| 31 May | 4189.05 | 211.85 | - | 0 | 0 | 0 | ||||
| 30 May | 4162.20 | 211.85 | - | 0 | 0 | 0 | ||||
| 29 May | 4027.55 | 211.85 | - | 0 | 0 | 0 | ||||
| 28 May | 4197.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 4252.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 4256.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 4315.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 4019.20 | 0.00 | - | 0 | 0 | 0 | ||||
For INTERGLOBE AVIATION LTD - strike price 4000 expiring on 25JUL2024
Delta for 4000 CE is -
Historical price for 4000 CE is as follows
On 5 Jul INDIGO was trading at 4322.90. The strike last trading price was 358, which was 22.10 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 34200
On 4 Jul INDIGO was trading at 4288.75. The strike last trading price was 335.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -57900 which decreased total open position to 34500
On 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 325, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 92400
On 2 Jul INDIGO was trading at 4249.10. The strike last trading price was 308.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 91800
On 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 303, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 89700
On 28 Jun INDIGO was trading at 4228.25. The strike last trading price was 304.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 87300
On 27 Jun INDIGO was trading at 4221.65. The strike last trading price was 309, which was lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 87900
On 26 Jun INDIGO was trading at 4225.90. The strike last trading price was 313.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 76800
On 25 Jun INDIGO was trading at 4233.50. The strike last trading price was 327, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 66000
On 24 Jun INDIGO was trading at 4315.65. The strike last trading price was 394, which was lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 64500
On 21 Jun INDIGO was trading at 4310.15. The strike last trading price was 335.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 0
On 20 Jun INDIGO was trading at 4229.25. The strike last trading price was 335.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 42900
On 19 Jun INDIGO was trading at 4228.00. The strike last trading price was 496.00, 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 Jun INDIGO was trading at 4302.25. The strike last trading price was 496.00, 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 14 Jun INDIGO was trading at 4270.40. The strike last trading price was 496.00, 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 13 Jun INDIGO was trading at 4302.65. The strike last trading price was 496.00, 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 12 Jun INDIGO was trading at 4300.40. The strike last trading price was 496.00, 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 11 Jun INDIGO was trading at 4369.50. The strike last trading price was 496.00, 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 10 Jun INDIGO was trading at 4566.60. The strike last trading price was 666.00, 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 7 Jun INDIGO was trading at 4373.20. The strike last trading price was 211.85, 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 6 Jun INDIGO was trading at 4301.00. The strike last trading price was 211.85, 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 211.85, 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 211.85, 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 211.85, 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 211.85, 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 211.85, 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 211.85, 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 May INDIGO was trading at 4197.05. 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 27 May INDIGO was trading at 4252.95. 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 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 13 May INDIGO was trading at 4019.20. 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 4322.90 | 15.45 | -5.10 | - | 1,43,700 | -4,200 | 2,75,100 |
| 4 Jul | 4288.75 | 20.55 | - | 1,56,300 | -35,400 | 2,79,300 | |
| 3 Jul | 4279.00 | 30.05 | - | 70,800 | 6,300 | 3,14,700 | |
| 2 Jul | 4249.10 | 38.4 | - | 1,14,000 | -1,200 | 3,08,100 | |
| 1 Jul | 4222.15 | 44.15 | - | 1,62,900 | 19,200 | 3,09,300 | |
| 28 Jun | 4228.25 | 46.5 | - | 1,80,900 | 24,300 | 2,90,100 | |
| 27 Jun | 4221.65 | 56 | - | 1,89,600 | 52,800 | 2,65,800 | |
| 26 Jun | 4225.90 | 64 | - | 81,600 | 18,600 | 2,12,400 | |
| 25 Jun | 4233.50 | 66.5 | - | 86,100 | 35,100 | 1,93,800 | |
| 24 Jun | 4315.65 | 52.8 | - | 69,000 | 25,800 | 1,58,700 | |
| 21 Jun | 4310.15 | 51.00 | - | 90,600 | 30,300 | 1,33,200 | |
| 20 Jun | 4229.25 | 69.00 | - | 30,600 | 7,200 | 1,04,100 | |
| 19 Jun | 4228.00 | 72.00 | - | 28,500 | 8,700 | 96,900 | |
| 18 Jun | 4302.25 | 54.15 | - | 30,000 | 9,300 | 87,600 | |
| 14 Jun | 4270.40 | 64.70 | - | 49,200 | 26,700 | 78,300 | |
| 13 Jun | 4302.65 | 64.50 | - | 21,000 | 5,700 | 51,600 | |
| 12 Jun | 4300.40 | 68.50 | - | 27,300 | 12,000 | 45,900 | |
| 11 Jun | 4369.50 | 64.00 | - | 43,500 | 25,200 | 33,600 | |
| 10 Jun | 4566.60 | 41.90 | - | 6,000 | 2,100 | 8,100 | |
| 7 Jun | 4373.20 | 58.00 | - | 3,300 | -600 | 6,000 | |
| 6 Jun | 4301.00 | 75.05 | - | 3,900 | 2,100 | 6,600 | |
| 5 Jun | 4348.50 | 69.95 | - | 2,100 | -900 | 4,500 | |
| 4 Jun | 4073.20 | 172.60 | - | 1,500 | 300 | 5,400 | |
| 3 Jun | 4298.05 | 92.90 | - | 3,900 | -1,800 | 5,100 | |
| 31 May | 4189.05 | 130.80 | - | 900 | 0 | 6,300 | |
| 30 May | 4162.20 | 169.55 | - | 3,000 | -300 | 6,300 | |
| 29 May | 4027.55 | 238.25 | - | 2,700 | 900 | 6,600 | |
| 28 May | 4197.05 | 160.95 | - | 300 | 0 | 5,400 | |
| 27 May | 4252.95 | 156.00 | - | 300 | 0 | 5,100 | |
| 24 May | 4256.50 | 126.70 | - | 3,300 | 2,400 | 4,200 | |
| 21 May | 4315.50 | 120.00 | - | 600 | 0 | 1,200 | |
| 13 May | 4019.20 | 200.00 | - | 0 | 0 | 1,200 | |
For INTERGLOBE AVIATION LTD - strike price 4000 expiring on 25JUL2024
Delta for 4000 PE is -
Historical price for 4000 PE is as follows
On 5 Jul INDIGO was trading at 4322.90. The strike last trading price was 15.45, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 275100
On 4 Jul INDIGO was trading at 4288.75. The strike last trading price was 20.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -35400 which decreased total open position to 279300
On 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 30.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 314700
On 2 Jul INDIGO was trading at 4249.10. The strike last trading price was 38.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 308100
On 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 44.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 309300
On 28 Jun INDIGO was trading at 4228.25. The strike last trading price was 46.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 290100
On 27 Jun INDIGO was trading at 4221.65. The strike last trading price was 56, which was lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 265800
On 26 Jun INDIGO was trading at 4225.90. The strike last trading price was 64, which was lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 212400
On 25 Jun INDIGO was trading at 4233.50. The strike last trading price was 66.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 193800
On 24 Jun INDIGO was trading at 4315.65. The strike last trading price was 52.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 25800 which increased total open position to 158700
On 21 Jun INDIGO was trading at 4310.15. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 30300 which increased total open position to 133200
On 20 Jun INDIGO was trading at 4229.25. The strike last trading price was 69.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 104100
On 19 Jun INDIGO was trading at 4228.00. The strike last trading price was 72.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 96900
On 18 Jun INDIGO was trading at 4302.25. The strike last trading price was 54.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 87600
On 14 Jun INDIGO was trading at 4270.40. The strike last trading price was 64.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 26700 which increased total open position to 78300
On 13 Jun INDIGO was trading at 4302.65. The strike last trading price was 64.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 51600
On 12 Jun INDIGO was trading at 4300.40. The strike last trading price was 68.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 45900
On 11 Jun INDIGO was trading at 4369.50. The strike last trading price was 64.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 33600
On 10 Jun INDIGO was trading at 4566.60. The strike last trading price was 41.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 8100
On 7 Jun INDIGO was trading at 4373.20. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 6000
On 6 Jun INDIGO was trading at 4301.00. The strike last trading price was 75.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 6600
On 5 Jun INDIGO was trading at 4348.50. The strike last trading price was 69.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 4500
On 4 Jun INDIGO was trading at 4073.20. The strike last trading price was 172.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 5400
On 3 Jun INDIGO was trading at 4298.05. The strike last trading price was 92.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 5100
On 31 May INDIGO was trading at 4189.05. The strike last trading price was 130.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 30 May INDIGO was trading at 4162.20. The strike last trading price was 169.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 6300
On 29 May INDIGO was trading at 4027.55. The strike last trading price was 238.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 6600
On 28 May INDIGO was trading at 4197.05. The strike last trading price was 160.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 27 May INDIGO was trading at 4252.95. The strike last trading price was 156.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 24 May INDIGO was trading at 4256.50. The strike last trading price was 126.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4200
On 21 May INDIGO was trading at 4315.50. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 13 May INDIGO was trading at 4019.20. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200