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 | 158.5 | 11.50 | - | 51,300 | -14,100 | 63,300 | |||
| 4 Jul | 4288.75 | 147 | - | 1,87,200 | -27,900 | 77,400 | ||||
| 3 Jul | 4279.00 | 146.2 | - | 1,32,000 | 1,800 | 1,05,300 | ||||
| 2 Jul | 4249.10 | 138 | - | 2,79,600 | -28,800 | 1,02,600 | ||||
|
|
||||||||||
| 1 Jul | 4222.15 | 134.95 | - | 3,45,300 | 53,400 | 1,31,400 | ||||
| 28 Jun | 4228.25 | 146 | - | 2,12,700 | 23,400 | 78,000 | ||||
| 27 Jun | 4221.65 | 150 | - | 1,00,500 | 19,800 | 54,600 | ||||
| 26 Jun | 4225.90 | 160.2 | - | 50,100 | 21,000 | 34,200 | ||||
| 25 Jun | 4233.50 | 183.4 | - | 18,600 | 7,500 | 13,200 | ||||
| 24 Jun | 4315.65 | 222 | - | 2,400 | 0 | 5,400 | ||||
| 21 Jun | 4310.15 | 213.30 | - | 13,500 | 4,200 | 5,400 | ||||
| 20 Jun | 4229.25 | 190.00 | - | 1,800 | 900 | 900 | ||||
| 19 Jun | 4228.00 | 208.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 4302.25 | 208.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 4270.40 | 208.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 4302.65 | 208.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 4300.40 | 208.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 4369.50 | 208.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 4566.60 | 208.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 4373.20 | 208.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 4348.50 | 208.50 | - | 0 | 0 | 0 | ||||
For INTERGLOBE AVIATION LTD - strike price 4250 expiring on 25JUL2024
Delta for 4250 CE is -
Historical price for 4250 CE is as follows
On 5 Jul INDIGO was trading at 4322.90. The strike last trading price was 158.5, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by -14100 which decreased total open position to 63300
On 4 Jul INDIGO was trading at 4288.75. The strike last trading price was 147, which was lower than the previous day. The implied volatity was -, the open interest changed by -27900 which decreased total open position to 77400
On 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 146.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 105300
On 2 Jul INDIGO was trading at 4249.10. The strike last trading price was 138, which was lower than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 102600
On 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 134.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 53400 which increased total open position to 131400
On 28 Jun INDIGO was trading at 4228.25. The strike last trading price was 146, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 78000
On 27 Jun INDIGO was trading at 4221.65. The strike last trading price was 150, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 54600
On 26 Jun INDIGO was trading at 4225.90. The strike last trading price was 160.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 34200
On 25 Jun INDIGO was trading at 4233.50. The strike last trading price was 183.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 13200
On 24 Jun INDIGO was trading at 4315.65. The strike last trading price was 222, 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 21 Jun INDIGO was trading at 4310.15. The strike last trading price was 213.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 5400
On 20 Jun INDIGO was trading at 4229.25. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 19 Jun INDIGO was trading at 4228.00. The strike last trading price was 208.50, 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 208.50, 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 208.50, 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 208.50, 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 208.50, 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 208.50, 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 208.50, 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 208.50, 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 208.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 4322.90 | 68.45 | -15.45 | - | 31,200 | -900 | 72,300 |
| 4 Jul | 4288.75 | 83.9 | - | 31,200 | -600 | 73,200 | |
| 3 Jul | 4279.00 | 102.9 | - | 48,900 | -3,900 | 73,800 | |
| 2 Jul | 4249.10 | 122.5 | - | 48,300 | 1,500 | 76,200 | |
| 1 Jul | 4222.15 | 135 | - | 1,40,700 | 41,100 | 74,700 | |
| 28 Jun | 4228.25 | 134.35 | - | 50,400 | 12,900 | 33,600 | |
| 27 Jun | 4221.65 | 147.15 | - | 34,500 | 9,000 | 20,700 | |
| 26 Jun | 4225.90 | 157.3 | - | 19,200 | 10,200 | 11,700 | |
| 25 Jun | 4233.50 | 155.8 | - | 2,700 | 1,200 | 1,500 | |
| 24 Jun | 4315.65 | 130.7 | - | 0 | 300 | 0 | |
| 21 Jun | 4310.15 | 130.70 | - | 300 | 0 | 0 | |
| 20 Jun | 4229.25 | 249.00 | - | 0 | 0 | 0 | |
| 19 Jun | 4228.00 | 249.00 | - | 0 | 0 | 0 | |
| 18 Jun | 4302.25 | 249.00 | - | 0 | 0 | 0 | |
| 14 Jun | 4270.40 | 249.00 | - | 0 | 0 | 0 | |
| 13 Jun | 4302.65 | 249.00 | - | 0 | 0 | 0 | |
| 12 Jun | 4300.40 | 249.00 | - | 0 | 0 | 0 | |
| 11 Jun | 4369.50 | 249.00 | - | 0 | 0 | 0 | |
| 10 Jun | 4566.60 | 249.00 | - | 0 | 0 | 0 | |
| 7 Jun | 4373.20 | 249.00 | - | 0 | 0 | 0 | |
| 5 Jun | 4348.50 | 249.00 | - | 0 | 0 | 0 | |
For INTERGLOBE AVIATION LTD - strike price 4250 expiring on 25JUL2024
Delta for 4250 PE is -
Historical price for 4250 PE is as follows
On 5 Jul INDIGO was trading at 4322.90. The strike last trading price was 68.45, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 72300
On 4 Jul INDIGO was trading at 4288.75. The strike last trading price was 83.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 73200
On 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 102.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 73800
On 2 Jul INDIGO was trading at 4249.10. The strike last trading price was 122.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 76200
On 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 135, which was lower than the previous day. The implied volatity was -, the open interest changed by 41100 which increased total open position to 74700
On 28 Jun INDIGO was trading at 4228.25. The strike last trading price was 134.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 33600
On 27 Jun INDIGO was trading at 4221.65. The strike last trading price was 147.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 20700
On 26 Jun INDIGO was trading at 4225.90. The strike last trading price was 157.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 11700
On 25 Jun INDIGO was trading at 4233.50. The strike last trading price was 155.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1500
On 24 Jun INDIGO was trading at 4315.65. The strike last trading price was 130.7, 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 21 Jun INDIGO was trading at 4310.15. The strike last trading price was 130.70, 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 249.00, 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 19 Jun INDIGO was trading at 4228.00. The strike last trading price was 249.00, 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 249.00, 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 249.00, 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 249.00, 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 249.00, 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 249.00, 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 249.00, 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 249.00, 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 249.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0