INDIGO
INTERGLOBE AVIATION LTD
Historical option data for INDIGO
04 Jul 2024 12:32 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 4317.00 | 140.6 | 20.15 | - | 6,37,200 | -53,400 | 3,68,100 | |||
| 3 Jul | 4279.00 | 120.45 | - | 4,14,000 | 30,300 | 4,21,500 | ||||
| 2 Jul | 4249.10 | 115 | - | 7,85,100 | 14,700 | 3,91,800 | ||||
| 1 Jul | 4222.15 | 111.75 | - | 6,07,800 | 90,900 | 3,77,100 | ||||
| 28 Jun | 4228.25 | 123 | - | 3,45,300 | 36,000 | 2,86,200 | ||||
| 27 Jun | 4221.65 | 124.2 | - | 2,48,700 | 18,600 | 2,50,200 | ||||
| 26 Jun | 4225.90 | 135 | - | 1,76,100 | 54,600 | 2,31,300 | ||||
| 25 Jun | 4233.50 | 156.5 | - | 2,07,000 | 56,700 | 1,76,700 | ||||
| 24 Jun | 4315.65 | 193.35 | - | 2,59,800 | 32,100 | 1,20,000 | ||||
| 21 Jun | 4310.15 | 184.95 | - | 1,28,700 | 40,200 | 86,700 | ||||
|
|
||||||||||
| 20 Jun | 4229.25 | 167.00 | - | 27,600 | 8,400 | 45,900 | ||||
| 19 Jun | 4228.00 | 160.10 | - | 29,700 | 9,900 | 37,500 | ||||
| 18 Jun | 4302.25 | 208.00 | - | 31,200 | 12,000 | 27,900 | ||||
| 14 Jun | 4270.40 | 194.05 | - | 10,200 | 2,400 | 15,900 | ||||
| 13 Jun | 4302.65 | 220.00 | - | 18,900 | 9,000 | 13,500 | ||||
| 12 Jun | 4300.40 | 218.55 | - | 3,900 | 2,700 | 3,300 | ||||
| 11 Jun | 4369.50 | 154.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 4566.60 | 154.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 4373.20 | 154.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 4348.50 | 154.90 | - | 0 | 0 | 0 | ||||
| 30 May | 4162.20 | 154.90 | - | 300 | 300 | 300 | ||||
| 29 May | 4027.55 | 192.10 | - | 300 | 0 | 0 | ||||
For INTERGLOBE AVIATION LTD - strike price 4300 expiring on 25JUL2024
Delta for 4300 CE is -
Historical price for 4300 CE is as follows
On 4 Jul INDIGO was trading at 4317.00. The strike last trading price was 140.6, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by -53400 which decreased total open position to 368100
On 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 120.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 30300 which increased total open position to 421500
On 2 Jul INDIGO was trading at 4249.10. The strike last trading price was 115, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 391800
On 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 111.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 90900 which increased total open position to 377100
On 28 Jun INDIGO was trading at 4228.25. The strike last trading price was 123, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 286200
On 27 Jun INDIGO was trading at 4221.65. The strike last trading price was 124.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 250200
On 26 Jun INDIGO was trading at 4225.90. The strike last trading price was 135, which was lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 231300
On 25 Jun INDIGO was trading at 4233.50. The strike last trading price was 156.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 176700
On 24 Jun INDIGO was trading at 4315.65. The strike last trading price was 193.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 32100 which increased total open position to 120000
On 21 Jun INDIGO was trading at 4310.15. The strike last trading price was 184.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 40200 which increased total open position to 86700
On 20 Jun INDIGO was trading at 4229.25. The strike last trading price was 167.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 45900
On 19 Jun INDIGO was trading at 4228.00. The strike last trading price was 160.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 37500
On 18 Jun INDIGO was trading at 4302.25. The strike last trading price was 208.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 27900
On 14 Jun INDIGO was trading at 4270.40. The strike last trading price was 194.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 15900
On 13 Jun INDIGO was trading at 4302.65. The strike last trading price was 220.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 13500
On 12 Jun INDIGO was trading at 4300.40. The strike last trading price was 218.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 3300
On 11 Jun INDIGO was trading at 4369.50. The strike last trading price was 154.90, 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 154.90, 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 154.90, 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 154.90, 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 30 May INDIGO was trading at 4162.20. The strike last trading price was 154.90, 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 29 May INDIGO was trading at 4027.55. The strike last trading price was 192.10, 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 |
| 4 Jul | 4317.00 | 98 | -29.30 | - | 82,800 | -4,800 | 1,56,600 |
| 3 Jul | 4279.00 | 127.3 | - | 60,000 | 9,300 | 1,61,400 | |
| 2 Jul | 4249.10 | 144.9 | - | 54,000 | 2,100 | 1,52,700 | |
| 1 Jul | 4222.15 | 162.6 | - | 84,600 | 16,500 | 1,50,600 | |
| 28 Jun | 4228.25 | 163.3 | - | 75,000 | 14,100 | 1,34,100 | |
| 27 Jun | 4221.65 | 172 | - | 31,500 | 7,200 | 1,20,000 | |
| 26 Jun | 4225.90 | 185 | - | 36,000 | 15,900 | 1,12,500 | |
| 25 Jun | 4233.50 | 182 | - | 63,900 | 18,600 | 96,600 | |
| 24 Jun | 4315.65 | 150.05 | - | 51,300 | 25,200 | 77,700 | |
| 21 Jun | 4310.15 | 158.00 | - | 27,600 | 9,000 | 52,200 | |
| 20 Jun | 4229.25 | 193.45 | - | 17,100 | 6,000 | 42,900 | |
| 19 Jun | 4228.00 | 193.10 | - | 35,400 | 16,500 | 36,900 | |
| 18 Jun | 4302.25 | 163.00 | - | 17,400 | 20,400 | 20,400 | |
| 14 Jun | 4270.40 | 168.00 | - | 0 | 1,200 | 0 | |
| 13 Jun | 4302.65 | 168.00 | - | 2,700 | 900 | 6,600 | |
| 12 Jun | 4300.40 | 170.00 | - | 4,800 | 4,200 | 5,700 | |
| 11 Jun | 4369.50 | 160.00 | - | 1,500 | 600 | 1,200 | |
| 10 Jun | 4566.60 | 326.65 | - | 0 | 0 | 0 | |
| 7 Jun | 4373.20 | 326.65 | - | 0 | 600 | 0 | |
| 5 Jun | 4348.50 | 326.65 | - | 0 | 600 | 600 | |
| 30 May | 4162.20 | 326.65 | - | 300 | 300 | 600 | |
| 29 May | 4027.55 | 326.65 | - | 300 | 0 | 300 | |
For INTERGLOBE AVIATION LTD - strike price 4300 expiring on 25JUL2024
Delta for 4300 PE is -
Historical price for 4300 PE is as follows
On 4 Jul INDIGO was trading at 4317.00. The strike last trading price was 98, which was -29.30 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 156600
On 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 127.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 161400
On 2 Jul INDIGO was trading at 4249.10. The strike last trading price was 144.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 152700
On 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 162.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 150600
On 28 Jun INDIGO was trading at 4228.25. The strike last trading price was 163.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 134100
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 7200 which increased total open position to 120000
On 26 Jun INDIGO was trading at 4225.90. The strike last trading price was 185, which was lower than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 112500
On 25 Jun INDIGO was trading at 4233.50. The strike last trading price was 182, which was lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 96600
On 24 Jun INDIGO was trading at 4315.65. The strike last trading price was 150.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 77700
On 21 Jun INDIGO was trading at 4310.15. The strike last trading price was 158.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 52200
On 20 Jun INDIGO was trading at 4229.25. The strike last trading price was 193.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 42900
On 19 Jun INDIGO was trading at 4228.00. The strike last trading price was 193.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 36900
On 18 Jun INDIGO was trading at 4302.25. The strike last trading price was 163.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 20400
On 14 Jun INDIGO was trading at 4270.40. The strike last trading price was 168.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 13 Jun INDIGO was trading at 4302.65. The strike last trading price was 168.00, 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 12 Jun INDIGO was trading at 4300.40. The strike last trading price was 170.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 5700
On 11 Jun INDIGO was trading at 4369.50. The strike last trading price was 160.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1200
On 10 Jun INDIGO was trading at 4566.60. The strike last trading price was 326.65, 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 326.65, 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 326.65, 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 326.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 29 May INDIGO was trading at 4027.55. The strike last trading price was 326.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300