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 | 83.2 | 3.60 | - | 6,76,200 | -32,400 | 4,40,700 | |||
| 4 Jul | 4288.75 | 79.6 | - | 6,18,900 | 34,500 | 4,73,100 | ||||
| 3 Jul | 4279.00 | 79.5 | - | 1,75,500 | 11,100 | 4,38,600 | ||||
| 2 Jul | 4249.10 | 77.2 | - | 3,02,400 | 4,500 | 4,27,500 | ||||
| 1 Jul | 4222.15 | 74.95 | - | 3,66,300 | 41,100 | 4,23,000 | ||||
| 28 Jun | 4228.25 | 85 | - | 3,54,300 | 45,300 | 3,81,900 | ||||
| 27 Jun | 4221.65 | 84 | - | 2,67,300 | 45,600 | 3,36,600 | ||||
| 26 Jun | 4225.90 | 96 | - | 1,16,700 | 33,900 | 2,91,600 | ||||
| 25 Jun | 4233.50 | 116.5 | - | 1,89,900 | 65,700 | 2,57,700 | ||||
| 24 Jun | 4315.65 | 147.5 | - | 2,38,800 | 64,500 | 1,91,100 | ||||
| 21 Jun | 4310.15 | 138.20 | - | 1,78,500 | 65,400 | 1,26,000 | ||||
| 20 Jun | 4229.25 | 120.35 | - | 25,500 | 9,300 | 61,200 | ||||
| 19 Jun | 4228.00 | 120.00 | - | 28,500 | -300 | 51,900 | ||||
| 18 Jun | 4302.25 | 162.05 | - | 18,600 | 10,800 | 51,900 | ||||
| 14 Jun | 4270.40 | 146.05 | - | 9,300 | 3,600 | 41,100 | ||||
| 13 Jun | 4302.65 | 171.00 | - | 17,400 | 1,800 | 37,500 | ||||
| 12 Jun | 4300.40 | 175.50 | - | 27,600 | 15,300 | 35,700 | ||||
| 11 Jun | 4369.50 | 224.00 | - | 31,500 | 18,000 | 20,100 | ||||
| 10 Jun | 4566.60 | 362.65 | - | 1,800 | 600 | 2,100 | ||||
| 7 Jun | 4373.20 | 244.95 | - | 1,500 | 1,200 | 1,200 | ||||
|
|
||||||||||
| 30 May | 4162.20 | 190.00 | - | 600 | 600 | 600 | ||||
For INTERGLOBE AVIATION LTD - strike price 4400 expiring on 25JUL2024
Delta for 4400 CE is -
Historical price for 4400 CE is as follows
On 5 Jul INDIGO was trading at 4322.90. The strike last trading price was 83.2, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 440700
On 4 Jul INDIGO was trading at 4288.75. The strike last trading price was 79.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 473100
On 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 79.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 438600
On 2 Jul INDIGO was trading at 4249.10. The strike last trading price was 77.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 427500
On 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 74.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 41100 which increased total open position to 423000
On 28 Jun INDIGO was trading at 4228.25. The strike last trading price was 85, which was lower than the previous day. The implied volatity was -, the open interest changed by 45300 which increased total open position to 381900
On 27 Jun INDIGO was trading at 4221.65. The strike last trading price was 84, which was lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 336600
On 26 Jun INDIGO was trading at 4225.90. The strike last trading price was 96, which was lower than the previous day. The implied volatity was -, the open interest changed by 33900 which increased total open position to 291600
On 25 Jun INDIGO was trading at 4233.50. The strike last trading price was 116.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 65700 which increased total open position to 257700
On 24 Jun INDIGO was trading at 4315.65. The strike last trading price was 147.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 191100
On 21 Jun INDIGO was trading at 4310.15. The strike last trading price was 138.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 65400 which increased total open position to 126000
On 20 Jun INDIGO was trading at 4229.25. The strike last trading price was 120.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 61200
On 19 Jun INDIGO was trading at 4228.00. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 51900
On 18 Jun INDIGO was trading at 4302.25. The strike last trading price was 162.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 51900
On 14 Jun INDIGO was trading at 4270.40. The strike last trading price was 146.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 41100
On 13 Jun INDIGO was trading at 4302.65. The strike last trading price was 171.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 37500
On 12 Jun INDIGO was trading at 4300.40. The strike last trading price was 175.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 35700
On 11 Jun INDIGO was trading at 4369.50. The strike last trading price was 224.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 20100
On 10 Jun INDIGO was trading at 4566.60. The strike last trading price was 362.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2100
On 7 Jun INDIGO was trading at 4373.20. The strike last trading price was 244.95, 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 30 May INDIGO was trading at 4162.20. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 4322.90 | 139.2 | -25.80 | - | 53,100 | -1,500 | 1,23,000 |
| 4 Jul | 4288.75 | 165 | - | 28,500 | -1,200 | 1,24,500 | |
| 3 Jul | 4279.00 | 184.15 | - | 9,000 | -2,100 | 1,25,700 | |
| 2 Jul | 4249.10 | 204 | - | 12,900 | 900 | 1,27,500 | |
| 1 Jul | 4222.15 | 225.7 | - | 39,000 | 14,100 | 1,26,600 | |
| 28 Jun | 4228.25 | 220.45 | - | 18,000 | 600 | 1,12,500 | |
| 27 Jun | 4221.65 | 229.8 | - | 22,500 | 16,200 | 1,11,900 | |
| 26 Jun | 4225.90 | 245.5 | - | 13,800 | 5,400 | 94,500 | |
| 25 Jun | 4233.50 | 245.65 | - | 16,200 | 7,500 | 89,100 | |
| 24 Jun | 4315.65 | 208.5 | - | 13,500 | 0 | 81,600 | |
| 21 Jun | 4310.15 | 197.00 | - | 85,500 | 65,400 | 81,600 | |
| 20 Jun | 4229.25 | 251.25 | - | 3,600 | 1,200 | 16,500 | |
| 19 Jun | 4228.00 | 250.00 | - | 2,700 | 900 | 15,300 | |
| 18 Jun | 4302.25 | 217.65 | - | 0 | 0 | 0 | |
| 14 Jun | 4270.40 | 217.65 | - | 0 | 0 | 0 | |
| 13 Jun | 4302.65 | 217.65 | - | 0 | 1,200 | 0 | |
| 12 Jun | 4300.40 | 217.65 | - | 3,600 | 900 | 14,100 | |
| 11 Jun | 4369.50 | 211.00 | - | 17,400 | 12,600 | 12,900 | |
| 10 Jun | 4566.60 | 115.00 | - | 300 | 0 | 0 | |
| 7 Jun | 4373.20 | 603.50 | - | 0 | 0 | 0 | |
| 30 May | 4162.20 | 603.50 | - | 0 | 0 | 0 | |
For INTERGLOBE AVIATION LTD - strike price 4400 expiring on 25JUL2024
Delta for 4400 PE is -
Historical price for 4400 PE is as follows
On 5 Jul INDIGO was trading at 4322.90. The strike last trading price was 139.2, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 123000
On 4 Jul INDIGO was trading at 4288.75. The strike last trading price was 165, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 124500
On 3 Jul INDIGO was trading at 4279.00. The strike last trading price was 184.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 125700
On 2 Jul INDIGO was trading at 4249.10. The strike last trading price was 204, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 127500
On 1 Jul INDIGO was trading at 4222.15. The strike last trading price was 225.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 126600
On 28 Jun INDIGO was trading at 4228.25. The strike last trading price was 220.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 112500
On 27 Jun INDIGO was trading at 4221.65. The strike last trading price was 229.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 111900
On 26 Jun INDIGO was trading at 4225.90. The strike last trading price was 245.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 94500
On 25 Jun INDIGO was trading at 4233.50. The strike last trading price was 245.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 89100
On 24 Jun INDIGO was trading at 4315.65. The strike last trading price was 208.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81600
On 21 Jun INDIGO was trading at 4310.15. The strike last trading price was 197.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 65400 which increased total open position to 81600
On 20 Jun INDIGO was trading at 4229.25. The strike last trading price was 251.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 16500
On 19 Jun INDIGO was trading at 4228.00. The strike last trading price was 250.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 15300
On 18 Jun INDIGO was trading at 4302.25. The strike last trading price was 217.65, 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 14 Jun INDIGO was trading at 4270.40. The strike last trading price was 217.65, 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 13 Jun INDIGO was trading at 4302.65. The strike last trading price was 217.65, 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 12 Jun INDIGO was trading at 4300.40. The strike last trading price was 217.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 14100
On 11 Jun INDIGO was trading at 4369.50. The strike last trading price was 211.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 12900
On 10 Jun INDIGO was trading at 4566.60. The strike last trading price was 115.00, 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 603.50, 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 30 May INDIGO was trading at 4162.20. The strike last trading price was 603.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0