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 | 241.05 | 28.30 | - | 3,300 | -600 | 5,100 | |||
| 4 Jul | 4288.75 | 212.75 | - | 2,400 | 5,700 | 5,700 | ||||
| 3 Jul | 4279.00 | 209.85 | - | 0 | 300 | 0 | ||||
| 2 Jul | 4249.10 | 209.85 | - | 1,800 | -300 | 4,200 | ||||
| 1 Jul | 4222.15 | 195.3 | - | 600 | 4,500 | 4,500 | ||||
| 28 Jun | 4228.25 | 197.35 | - | 0 | 4,500 | 0 | ||||
| 27 Jun | 4221.65 | 197.35 | - | 10,500 | 4,500 | 4,500 | ||||
| 26 Jun | 4225.90 | 255.9 | - | 0 | 0 | 0 | ||||
| 25 Jun | 4233.50 | 255.9 | - | 0 | 0 | 0 | ||||
| 24 Jun | 4315.65 | 255.9 | - | 0 | 0 | 0 | ||||
| 21 Jun | 4310.15 | 255.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 4229.25 | 255.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 4228.00 | 255.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 4302.25 | 255.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 4270.40 | 255.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 4302.65 | 255.90 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 4300.40 | 255.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 4369.50 | 255.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 4566.60 | 255.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 4373.20 | 255.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 4348.50 | 255.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 4298.05 | 255.90 | - | 0 | 0 | 0 | ||||
| 31 May | 4189.05 | 255.90 | - | 0 | 0 | 0 | ||||
For INTERGLOBE AVIATION LTD - strike price 4150 expiring on 25JUL2024
Delta for 4150 CE is -
Historical price for 4150 CE is as follows
On 5 Jul INDIGO was trading at 4322.90. The strike last trading price was 241.05, which was 28.30 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 5100
On 4 Jul INDIGO was trading at 4288.75. The strike last trading price was 212.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 5700
On 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 209.85, 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 2 Jul INDIGO was trading at 4249.10. The strike last trading price was 209.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 4200
On 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 195.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 28 Jun INDIGO was trading at 4228.25. The strike last trading price was 197.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 27 Jun INDIGO was trading at 4221.65. The strike last trading price was 197.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 26 Jun INDIGO was trading at 4225.90. The strike last trading price was 255.9, 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 255.9, 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 255.9, 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 255.90, 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 255.90, 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 255.90, 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 255.90, 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 255.90, 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 255.90, 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 255.90, 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 255.90, 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 255.90, 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 255.90, 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 255.90, 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 255.90, 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 255.90, 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 | 37.45 | -12.55 | - | 28,800 | 2,700 | 33,000 |
| 4 Jul | 4288.75 | 50 | - | 38,100 | -3,300 | 30,300 | |
| 3 Jul | 4279.00 | 64.9 | - | 5,400 | -300 | 33,600 | |
| 2 Jul | 4249.10 | 79.85 | - | 36,600 | -2,100 | 30,600 | |
| 1 Jul | 4222.15 | 90.55 | - | 16,200 | 5,100 | 32,700 | |
| 28 Jun | 4228.25 | 91.05 | - | 29,400 | 3,900 | 27,600 | |
| 27 Jun | 4221.65 | 102 | - | 20,700 | 12,900 | 23,700 | |
| 26 Jun | 4225.90 | 110 | - | 3,300 | 1,200 | 10,200 | |
| 25 Jun | 4233.50 | 112.05 | - | 4,200 | 2,700 | 9,000 | |
| 24 Jun | 4315.65 | 92 | - | 8,700 | 3,000 | 3,600 | |
| 21 Jun | 4310.15 | 101.70 | - | 600 | 300 | 300 | |
| 20 Jun | 4229.25 | 197.50 | - | 0 | 0 | 0 | |
| 19 Jun | 4228.00 | 197.50 | - | 0 | 0 | 0 | |
| 18 Jun | 4302.25 | 197.50 | - | 0 | 0 | 0 | |
| 14 Jun | 4270.40 | 197.50 | - | 0 | 0 | 0 | |
| 13 Jun | 4302.65 | 197.50 | - | 0 | 0 | 0 | |
| 12 Jun | 4300.40 | 197.50 | - | 0 | 0 | 0 | |
| 11 Jun | 4369.50 | 197.50 | - | 0 | 0 | 0 | |
| 10 Jun | 4566.60 | 197.50 | - | 0 | 0 | 0 | |
| 7 Jun | 4373.20 | 197.50 | - | 0 | 0 | 0 | |
| 5 Jun | 4348.50 | 197.50 | - | 0 | 0 | 0 | |
| 3 Jun | 4298.05 | 197.50 | - | 0 | 0 | 0 | |
| 31 May | 4189.05 | 197.50 | - | 0 | 0 | 0 | |
For INTERGLOBE AVIATION LTD - strike price 4150 expiring on 25JUL2024
Delta for 4150 PE is -
Historical price for 4150 PE is as follows
On 5 Jul INDIGO was trading at 4322.90. The strike last trading price was 37.45, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 33000
On 4 Jul INDIGO was trading at 4288.75. The strike last trading price was 50, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 30300
On 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 64.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 33600
On 2 Jul INDIGO was trading at 4249.10. The strike last trading price was 79.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 30600
On 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 90.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 32700
On 28 Jun INDIGO was trading at 4228.25. The strike last trading price was 91.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 27600
On 27 Jun INDIGO was trading at 4221.65. The strike last trading price was 102, which was lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 23700
On 26 Jun INDIGO was trading at 4225.90. The strike last trading price was 110, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 10200
On 25 Jun INDIGO was trading at 4233.50. The strike last trading price was 112.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 9000
On 24 Jun INDIGO was trading at 4315.65. The strike last trading price was 92, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3600
On 21 Jun INDIGO was trading at 4310.15. The strike last trading price was 101.70, 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 20 Jun INDIGO was trading at 4229.25. The strike last trading price was 197.50, 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 197.50, 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 197.50, 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 197.50, 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 197.50, 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 197.50, 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 197.50, 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 197.50, 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 197.50, 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 197.50, 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 197.50, 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 197.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0