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 | 193.6 | 16.65 | - | 53,700 | -8,700 | 1,06,500 | |||
| 4 Jul | 4288.75 | 176.95 | - | 91,200 | -11,400 | 1,15,200 | ||||
|
|
||||||||||
| 3 Jul | 4279.00 | 176 | - | 87,000 | -4,200 | 1,26,600 | ||||
| 2 Jul | 4249.10 | 165.75 | - | 1,65,000 | -6,000 | 1,30,800 | ||||
| 1 Jul | 4222.15 | 159.7 | - | 2,94,000 | -18,000 | 1,36,800 | ||||
| 28 Jun | 4228.25 | 173.3 | - | 3,35,400 | 15,900 | 1,54,800 | ||||
| 27 Jun | 4221.65 | 172 | - | 2,47,500 | 69,000 | 1,38,900 | ||||
| 26 Jun | 4225.90 | 182 | - | 53,100 | 19,800 | 69,600 | ||||
| 25 Jun | 4233.50 | 204.7 | - | 34,800 | 9,000 | 49,800 | ||||
| 24 Jun | 4315.65 | 250 | - | 15,000 | -3,900 | 40,500 | ||||
| 21 Jun | 4310.15 | 240.00 | - | 25,800 | 6,300 | 43,500 | ||||
| 20 Jun | 4229.25 | 214.10 | - | 33,900 | 15,300 | 36,000 | ||||
| 19 Jun | 4228.00 | 209.00 | - | 7,800 | 5,400 | 20,700 | ||||
| 18 Jun | 4302.25 | 262.35 | - | 900 | 600 | 15,300 | ||||
| 14 Jun | 4270.40 | 250.00 | - | 600 | 300 | 14,700 | ||||
| 13 Jun | 4302.65 | 265.00 | - | 21,900 | 15,300 | 15,600 | ||||
| 12 Jun | 4300.40 | 300.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 4369.50 | 300.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 4566.60 | 300.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 4373.20 | 300.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 4348.50 | 300.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 4298.05 | 300.00 | - | 300 | 0 | 300 | ||||
| 31 May | 4189.05 | 249.25 | - | 300 | 600 | 600 | ||||
| 30 May | 4162.20 | 238.25 | - | 0 | 300 | 0 | ||||
| 29 May | 4027.55 | 238.25 | - | 900 | 300 | 300 | ||||
For INTERGLOBE AVIATION LTD - strike price 4200 expiring on 25JUL2024
Delta for 4200 CE is -
Historical price for 4200 CE is as follows
On 5 Jul INDIGO was trading at 4322.90. The strike last trading price was 193.6, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by -8700 which decreased total open position to 106500
On 4 Jul INDIGO was trading at 4288.75. The strike last trading price was 176.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 115200
On 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 176, which was lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 126600
On 2 Jul INDIGO was trading at 4249.10. The strike last trading price was 165.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 130800
On 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 159.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 136800
On 28 Jun INDIGO was trading at 4228.25. The strike last trading price was 173.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 154800
On 27 Jun INDIGO was trading at 4221.65. The strike last trading price was 172, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 138900
On 26 Jun INDIGO was trading at 4225.90. The strike last trading price was 182, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 69600
On 25 Jun INDIGO was trading at 4233.50. The strike last trading price was 204.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 49800
On 24 Jun INDIGO was trading at 4315.65. The strike last trading price was 250, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 40500
On 21 Jun INDIGO was trading at 4310.15. The strike last trading price was 240.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 43500
On 20 Jun INDIGO was trading at 4229.25. The strike last trading price was 214.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 36000
On 19 Jun INDIGO was trading at 4228.00. The strike last trading price was 209.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 20700
On 18 Jun INDIGO was trading at 4302.25. The strike last trading price was 262.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 15300
On 14 Jun INDIGO was trading at 4270.40. The strike last trading price was 250.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 14700
On 13 Jun INDIGO was trading at 4302.65. The strike last trading price was 265.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 15600
On 12 Jun INDIGO was trading at 4300.40. The strike last trading price was 300.00, 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 300.00, 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 300.00, 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 300.00, 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 300.00, 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 300.00, 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 31 May INDIGO was trading at 4189.05. The strike last trading price was 249.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 30 May INDIGO was trading at 4162.20. The strike last trading price was 238.25, 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 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 300 which increased total open position to 300
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 4322.90 | 50 | -15.00 | - | 1,39,800 | 900 | 1,58,700 |
| 4 Jul | 4288.75 | 65 | - | 1,57,500 | -15,300 | 1,57,800 | |
| 3 Jul | 4279.00 | 81 | - | 1,04,100 | -5,700 | 1,73,100 | |
| 2 Jul | 4249.10 | 99.15 | - | 1,16,100 | -6,300 | 1,77,900 | |
| 1 Jul | 4222.15 | 112 | - | 1,34,100 | 9,600 | 1,84,200 | |
| 28 Jun | 4228.25 | 109.5 | - | 1,45,200 | -2,100 | 1,74,600 | |
| 27 Jun | 4221.65 | 121 | - | 2,73,000 | 68,100 | 1,76,700 | |
| 26 Jun | 4225.90 | 132.7 | - | 71,400 | 20,400 | 1,07,100 | |
| 25 Jun | 4233.50 | 136.4 | - | 70,200 | 26,400 | 86,700 | |
| 24 Jun | 4315.65 | 112 | - | 33,900 | 10,500 | 58,500 | |
| 21 Jun | 4310.15 | 115.00 | - | 38,400 | 1,800 | 47,700 | |
| 20 Jun | 4229.25 | 145.00 | - | 33,900 | 14,400 | 45,900 | |
| 19 Jun | 4228.00 | 146.50 | - | 13,200 | 5,100 | 31,500 | |
| 18 Jun | 4302.25 | 116.15 | - | 5,100 | 900 | 26,100 | |
| 14 Jun | 4270.40 | 129.00 | - | 7,200 | 600 | 25,200 | |
| 13 Jun | 4302.65 | 127.35 | - | 12,300 | 5,100 | 24,600 | |
| 12 Jun | 4300.40 | 117.55 | - | 7,200 | 5,100 | 19,200 | |
| 11 Jun | 4369.50 | 119.95 | - | 18,300 | 13,200 | 14,100 | |
| 10 Jun | 4566.60 | 90.00 | - | 600 | 0 | 600 | |
| 7 Jun | 4373.20 | 279.05 | - | 0 | 600 | 0 | |
| 5 Jun | 4348.50 | 279.05 | - | 0 | 600 | 600 | |
| 3 Jun | 4298.05 | 279.05 | - | 0 | 0 | 0 | |
| 31 May | 4189.05 | 279.05 | - | 0 | 600 | 0 | |
| 30 May | 4162.20 | 279.05 | - | 0 | 600 | 0 | |
| 29 May | 4027.55 | 279.05 | - | 0 | 600 | 0 | |
For INTERGLOBE AVIATION LTD - strike price 4200 expiring on 25JUL2024
Delta for 4200 PE is -
Historical price for 4200 PE is as follows
On 5 Jul INDIGO was trading at 4322.90. The strike last trading price was 50, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 158700
On 4 Jul INDIGO was trading at 4288.75. The strike last trading price was 65, which was lower than the previous day. The implied volatity was -, the open interest changed by -15300 which decreased total open position to 157800
On 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 81, which was lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 173100
On 2 Jul INDIGO was trading at 4249.10. The strike last trading price was 99.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 177900
On 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 112, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 184200
On 28 Jun INDIGO was trading at 4228.25. The strike last trading price was 109.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 174600
On 27 Jun INDIGO was trading at 4221.65. The strike last trading price was 121, which was lower than the previous day. The implied volatity was -, the open interest changed by 68100 which increased total open position to 176700
On 26 Jun INDIGO was trading at 4225.90. The strike last trading price was 132.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 107100
On 25 Jun INDIGO was trading at 4233.50. The strike last trading price was 136.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 86700
On 24 Jun INDIGO was trading at 4315.65. The strike last trading price was 112, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 58500
On 21 Jun INDIGO was trading at 4310.15. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 47700
On 20 Jun INDIGO was trading at 4229.25. The strike last trading price was 145.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 45900
On 19 Jun INDIGO was trading at 4228.00. The strike last trading price was 146.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 31500
On 18 Jun INDIGO was trading at 4302.25. The strike last trading price was 116.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 26100
On 14 Jun INDIGO was trading at 4270.40. The strike last trading price was 129.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 25200
On 13 Jun INDIGO was trading at 4302.65. The strike last trading price was 127.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 24600
On 12 Jun INDIGO was trading at 4300.40. The strike last trading price was 117.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 19200
On 11 Jun INDIGO was trading at 4369.50. The strike last trading price was 119.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 14100
On 10 Jun INDIGO was trading at 4566.60. The strike last trading price was 90.00, 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 7 Jun INDIGO was trading at 4373.20. The strike last trading price was 279.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 5 Jun INDIGO was trading at 4348.50. The strike last trading price was 279.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 3 Jun INDIGO was trading at 4298.05. The strike last trading price was 279.05, 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 279.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 30 May INDIGO was trading at 4162.20. The strike last trading price was 279.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 29 May INDIGO was trading at 4027.55. The strike last trading price was 279.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0