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 | 282 | 36.00 | - | 2,400 | -900 | 13,800 | |||
| 4 Jul | 4288.75 | 246 | - | 5,700 | 0 | 14,700 | ||||
| 3 Jul | 4279.00 | 242.55 | - | 4,500 | 0 | 14,700 | ||||
| 2 Jul | 4249.10 | 234.05 | - | 4,500 | -600 | 15,000 | ||||
| 1 Jul | 4222.15 | 218 | - | 900 | 1,200 | 15,600 | ||||
| 28 Jun | 4228.25 | 233 | - | 7,500 | 2,700 | 14,400 | ||||
| 27 Jun | 4221.65 | 230.45 | - | 9,000 | 1,200 | 11,700 | ||||
| 26 Jun | 4225.90 | 251.5 | - | 1,800 | 300 | 10,500 | ||||
| 25 Jun | 4233.50 | 257.4 | - | 7,800 | 6,300 | 10,200 | ||||
| 24 Jun | 4315.65 | 312 | - | 0 | 2,100 | 0 | ||||
| 21 Jun | 4310.15 | 312.00 | - | 2,700 | 1,800 | 3,600 | ||||
| 20 Jun | 4229.25 | 265.00 | - | 600 | -300 | 1,500 | ||||
| 19 Jun | 4228.00 | 267.45 | - | 1,200 | 300 | 1,800 | ||||
|
|
||||||||||
| 18 Jun | 4302.25 | 325.00 | - | 300 | 1,200 | 1,200 | ||||
| 14 Jun | 4270.40 | 365.00 | - | 0 | 300 | 0 | ||||
| 13 Jun | 4302.65 | 365.00 | - | 300 | 0 | 900 | ||||
| 12 Jun | 4300.40 | 322.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 4369.50 | 322.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 4566.60 | 322.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 4373.20 | 322.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 4348.50 | 322.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 4298.05 | 322.00 | - | 0 | 0 | 0 | ||||
| 31 May | 4189.05 | 322.00 | - | 0 | 0 | 0 | ||||
| 30 May | 4162.20 | 322.00 | - | 900 | 0 | 0 | ||||
| 29 May | 4027.55 | 175.45 | - | 0 | 0 | 0 | ||||
| 27 May | 4252.95 | 175.45 | - | 0 | 0 | 0 | ||||
For INTERGLOBE AVIATION LTD - strike price 4100 expiring on 25JUL2024
Delta for 4100 CE is -
Historical price for 4100 CE is as follows
On 5 Jul INDIGO was trading at 4322.90. The strike last trading price was 282, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 13800
On 4 Jul INDIGO was trading at 4288.75. The strike last trading price was 246, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 242.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 2 Jul INDIGO was trading at 4249.10. The strike last trading price was 234.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 15000
On 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 218, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 15600
On 28 Jun INDIGO was trading at 4228.25. The strike last trading price was 233, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 14400
On 27 Jun INDIGO was trading at 4221.65. The strike last trading price was 230.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 11700
On 26 Jun INDIGO was trading at 4225.90. The strike last trading price was 251.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 10500
On 25 Jun INDIGO was trading at 4233.50. The strike last trading price was 257.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 10200
On 24 Jun INDIGO was trading at 4315.65. The strike last trading price was 312, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 21 Jun INDIGO was trading at 4310.15. The strike last trading price was 312.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3600
On 20 Jun INDIGO was trading at 4229.25. The strike last trading price was 265.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 1500
On 19 Jun INDIGO was trading at 4228.00. The strike last trading price was 267.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1800
On 18 Jun INDIGO was trading at 4302.25. The strike last trading price was 325.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 14 Jun INDIGO was trading at 4270.40. The strike last trading price was 365.00, 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 13 Jun INDIGO was trading at 4302.65. The strike last trading price was 365.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 12 Jun INDIGO was trading at 4300.40. The strike last trading price was 322.00, 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 322.00, 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 10 Jun INDIGO was trading at 4566.60. The strike last trading price was 322.00, 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 322.00, 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 5 Jun INDIGO was trading at 4348.50. The strike last trading price was 322.00, 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 3 Jun INDIGO was trading at 4298.05. The strike last trading price was 322.00, 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 31 May INDIGO was trading at 4189.05. The strike last trading price was 322.00, 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 30 May INDIGO was trading at 4162.20. The strike last trading price was 322.00, 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 175.45, 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 175.45, 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 | 27.4 | -9.40 | - | 1,26,900 | 11,100 | 1,35,000 |
| 4 Jul | 4288.75 | 36.8 | - | 1,19,100 | -6,900 | 1,23,900 | |
| 3 Jul | 4279.00 | 49.7 | - | 66,000 | 35,400 | 1,30,800 | |
| 2 Jul | 4249.10 | 63 | - | 43,800 | 300 | 95,100 | |
| 1 Jul | 4222.15 | 71.9 | - | 62,700 | 3,900 | 94,800 | |
| 28 Jun | 4228.25 | 74.45 | - | 74,700 | 4,800 | 90,900 | |
| 27 Jun | 4221.65 | 84.85 | - | 1,03,200 | 28,200 | 86,100 | |
| 26 Jun | 4225.90 | 91.4 | - | 24,600 | 5,700 | 57,600 | |
| 25 Jun | 4233.50 | 96.5 | - | 35,400 | 9,900 | 51,900 | |
| 24 Jun | 4315.65 | 75.6 | - | 40,500 | 23,100 | 41,700 | |
| 21 Jun | 4310.15 | 75.90 | - | 19,500 | 9,000 | 18,600 | |
| 20 Jun | 4229.25 | 101.00 | - | 5,400 | 3,600 | 9,900 | |
| 19 Jun | 4228.00 | 100.35 | - | 3,000 | 1,200 | 6,300 | |
| 18 Jun | 4302.25 | 79.80 | - | 600 | 5,100 | 5,100 | |
| 14 Jun | 4270.40 | 94.00 | - | 0 | 0 | 0 | |
| 13 Jun | 4302.65 | 94.00 | - | 600 | 0 | 5,100 | |
| 12 Jun | 4300.40 | 92.00 | - | 4,800 | 600 | 900 | |
| 11 Jun | 4369.50 | 53.55 | - | 0 | 0 | 0 | |
| 10 Jun | 4566.60 | 53.55 | - | 300 | 0 | 300 | |
| 7 Jun | 4373.20 | 136.60 | - | 0 | 300 | 0 | |
| 5 Jun | 4348.50 | 136.60 | - | 300 | 300 | 300 | |
| 3 Jun | 4298.05 | 225.60 | - | 0 | 0 | 0 | |
| 31 May | 4189.05 | 225.60 | - | 0 | 0 | 0 | |
| 30 May | 4162.20 | 225.60 | - | 0 | 0 | 0 | |
| 29 May | 4027.55 | 225.60 | - | 0 | 0 | 0 | |
| 27 May | 4252.95 | 225.60 | - | 600 | 300 | 300 | |
For INTERGLOBE AVIATION LTD - strike price 4100 expiring on 25JUL2024
Delta for 4100 PE is -
Historical price for 4100 PE is as follows
On 5 Jul INDIGO was trading at 4322.90. The strike last trading price was 27.4, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 135000
On 4 Jul INDIGO was trading at 4288.75. The strike last trading price was 36.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 123900
On 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 49.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 35400 which increased total open position to 130800
On 2 Jul INDIGO was trading at 4249.10. The strike last trading price was 63, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 95100
On 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 71.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 94800
On 28 Jun INDIGO was trading at 4228.25. The strike last trading price was 74.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 90900
On 27 Jun INDIGO was trading at 4221.65. The strike last trading price was 84.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 28200 which increased total open position to 86100
On 26 Jun INDIGO was trading at 4225.90. The strike last trading price was 91.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 57600
On 25 Jun INDIGO was trading at 4233.50. The strike last trading price was 96.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 51900
On 24 Jun INDIGO was trading at 4315.65. The strike last trading price was 75.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 41700
On 21 Jun INDIGO was trading at 4310.15. The strike last trading price was 75.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 18600
On 20 Jun INDIGO was trading at 4229.25. The strike last trading price was 101.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9900
On 19 Jun INDIGO was trading at 4228.00. The strike last trading price was 100.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6300
On 18 Jun INDIGO was trading at 4302.25. The strike last trading price was 79.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 5100
On 14 Jun INDIGO was trading at 4270.40. The strike last trading price was 94.00, 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 94.00, 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 12 Jun INDIGO was trading at 4300.40. The strike last trading price was 92.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 900
On 11 Jun INDIGO was trading at 4369.50. The strike last trading price was 53.55, 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 53.55, 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 7 Jun INDIGO was trading at 4373.20. The strike last trading price was 136.60, 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 5 Jun INDIGO was trading at 4348.50. The strike last trading price was 136.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 3 Jun INDIGO was trading at 4298.05. The strike last trading price was 225.60, 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 225.60, 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 225.60, 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 225.60, 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 225.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300