Historical option data for INDIGO
23 Jun 2026 04:10 PM IST
| INDIGO 30-Jun-2026 (6d) 4500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: 0.22
Gamma: 0.00014
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 4961.40 | 457 | -56.35 (-10.98%) | 30.7 | 28 | -8 | 4,464 | |||||||||
| 22 Jun | 5021.10 | 499 | -15.75 (-3.06%) | 33.58 | 117 | -6 | 4,472 | |||||||||
| 19 Jun | 5021.50 | 503.95 | -5.9 (-1.16%) | 31.29 | 68 | 4 | 4,478 | |||||||||
| 18 Jun | 5011.80 | 514.95 | 137.35 (36.37%) | 29.41 | 383 | -63 | 4,474 | |||||||||
| 17 Jun | 4878.40 | 382 | 27.2 (7.67%) | 25.1 | 225 | -11 | 4,538 | |||||||||
| 16 Jun | 4840.00 | 354.3 | -33.85 (-8.72%) | 23.07 | 108 | -4 | 4,550 | |||||||||
| 15 Jun | 4880.40 | 391.6 | 151.8 (63.30%) | 26.71 | 696 | -51 | 4,554 | |||||||||
| 12 Jun | 4709.70 | 241.7 | 136.9 (130.63%) | 21.89 | 4,824 | -162 | 4,610 | |||||||||
| 11 Jun | 4502.40 | 104.55 | -24.4 (-18.92%) | 24.17 | 3,692 | 23 | 4,777 | |||||||||
| 10 Jun | 4524.90 | 125.45 | -11.95 (-8.70%) | 24.85 | 2,434 | -93 | 4,753 | |||||||||
| 9 Jun | 4537.60 | 134.45 | 71.7 (114.26%) | 25.36 | 9,696 | 6 | 4,845 | |||||||||
| 8 Jun | 4359.70 | 66 | -50.5 (-43.35%) | 25.74 | 3,529 | 133 | 4,822 | |||||||||
| 5 Jun | 4481.30 | 109.1 | -26.85 (-19.75%) | 25.38 | 4,928 | 100 | 4,689 | |||||||||
| 4 Jun | 4508.80 | 140.35 | -9.95 (-6.62%) | 24.99 | 6,137 | 823 | 4,589 | |||||||||
| 3 Jun | 4512.10 | 161.95 | 37 (29.61%) | 26.53 | 8,206 | 249 | 3,778 | |||||||||
| 2 Jun | 4466.10 | 126 | -1.65 (-1.29%) | 26.06 | 8,810 | 2,128 | 3,530 | |||||||||
| 1 Jun | 4453.30 | 124.75 | -26.75 (-17.66%) | 26.92 | 7,609 | 238 | 1,435 | |||||||||
| 29 May | 4405.00 | 156 | -70 (-30.97%) | 34.77 | 4,749 | 223 | 1,194 | |||||||||
| 27 May | 4570.00 | 226.95 | 43.65 (23.81%) | 33.97 | 3,794 | -194 | 969 | |||||||||
| 26 May | 4480.80 | 183 | -6.25 (-3.30%) | 32.66 | 2,749 | 275 | 1,162 | |||||||||
| 25 May | 4501.90 | 187.8 | 13 (7.44%) | 31.19 | 3,154 | 255 | 880 | |||||||||
| 22 May | 4438.60 | 177.55 | 9.1 (5.40%) | 33.39 | 1,372 | 337 | 621 | |||||||||
| 21 May | 4403.00 | 166.85 | 54.9 (49.04%) | 34.37 | 833 | -16 | 288 | |||||||||
| 20 May | 4264.60 | 111.1 | 11.9 (12.00%) | 33.1 | 378 | 21 | 304 | |||||||||
| 19 May | 4230.30 | 99.95 | -14.55 (-12.71%) | 33.6 | 274 | 82 | 283 | |||||||||
| 18 May | 4275.70 | 112.5 | -17.6 (-13.53%) | 32.55 | 139 | 58 | 203 | |||||||||
| 15 May | 4314.90 | 132.25 | 0.9 (0.69%) | 32.03 | 95 | 3 | 144 | |||||||||
| 14 May | 4280.50 | 135 | 12.5 (10.20%) | 34.39 | 65 | 23 | 141 | |||||||||
| 13 May | 4255.80 | 122.5 | 9.4 (8.31%) | 0 | 91 | 46 | 118 | |||||||||
| 12 May | 4201.70 | 112.05 | -45.15 (-28.72%) | 0 | 53 | 7 | 73 | |||||||||
| 11 May | 4299.40 | 155.85 | -104.95 (-40.24%) | 0 | 52 | 27 | 65 | |||||||||
| 8 May | 4522.70 | 260.8 | 5.8 (2.27%) | 32.76 | 13 | 1 | 37 | |||||||||
| 7 May | 4506.90 | 255 | -15.25 (-5.64%) | 33.57 | 76 | 25 | 36 | |||||||||
| 6 May | 4520.20 | 256 | 113.4 (79.52%) | 33.9 | 11 | 3 | 11 | |||||||||
| 5 May | 4238.40 | 142.6 | -62.4 (-30.44%) | 33.91 | 9 | 7 | 8 | |||||||||
| 4 May | 4262.40 | 205 | 73.3 (55.66%) | 44.1 | 1 | 0 | 0 | |||||||||
| 30 Apr | 4295.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 4345.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 4442.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 4561.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 4523.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 4556.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 4640.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 4693.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 4678.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 4638.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 4608.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 4638.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 4427.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 4554.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 4449.10 | 131.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4615.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 4268.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 4312.50 | 0 | 0 (0.00%) | 0.9 | 0 | 0 | 0 | |||||||||
| 2 Apr | 4193.50 | 0 | 0 (0.00%) | 2.4 | 0 | 0 | 0 | |||||||||
For Interglobe Aviation Ltd - strike price 4500 expiring on 30JUN2026
Delta for 4500 CE is 0.99
Historical price for 4500 CE is as follows
On 23 Jun INDIGO was trading at 4961.40. The strike last trading price was 457, which was -56.35 lower than the previous day. The implied volatity was 30.7, the open interest changed by -8 which decreased total open position to 4464
On 22 Jun INDIGO was trading at 5021.10. The strike last trading price was 499, which was -15.75 lower than the previous day. The implied volatity was 33.58, the open interest changed by -6 which decreased total open position to 4472
On 19 Jun INDIGO was trading at 5021.50. The strike last trading price was 503.95, which was -5.9 lower than the previous day. The implied volatity was 31.29, the open interest changed by 4 which increased total open position to 4478
On 18 Jun INDIGO was trading at 5011.80. The strike last trading price was 514.95, which was 137.35 higher than the previous day. The implied volatity was 29.41, the open interest changed by -63 which decreased total open position to 4474
On 17 Jun INDIGO was trading at 4878.40. The strike last trading price was 382, which was 27.2 higher than the previous day. The implied volatity was 25.1, the open interest changed by -11 which decreased total open position to 4538
On 16 Jun INDIGO was trading at 4840.00. The strike last trading price was 354.3, which was -33.85 lower than the previous day. The implied volatity was 23.07, the open interest changed by -4 which decreased total open position to 4550
On 15 Jun INDIGO was trading at 4880.40. The strike last trading price was 391.6, which was 151.8 higher than the previous day. The implied volatity was 26.71, the open interest changed by -51 which decreased total open position to 4554
On 12 Jun INDIGO was trading at 4709.70. The strike last trading price was 241.7, which was 136.9 higher than the previous day. The implied volatity was 21.89, the open interest changed by -162 which decreased total open position to 4610
On 11 Jun INDIGO was trading at 4502.40. The strike last trading price was 104.55, which was -24.4 lower than the previous day. The implied volatity was 24.17, the open interest changed by 23 which increased total open position to 4777
On 10 Jun INDIGO was trading at 4524.90. The strike last trading price was 125.45, which was -11.95 lower than the previous day. The implied volatity was 24.85, the open interest changed by -93 which decreased total open position to 4753
On 9 Jun INDIGO was trading at 4537.60. The strike last trading price was 134.45, which was 71.7 higher than the previous day. The implied volatity was 25.36, the open interest changed by 6 which increased total open position to 4845
On 8 Jun INDIGO was trading at 4359.70. The strike last trading price was 66, which was -50.5 lower than the previous day. The implied volatity was 25.74, the open interest changed by 133 which increased total open position to 4822
On 5 Jun INDIGO was trading at 4481.30. The strike last trading price was 109.1, which was -26.85 lower than the previous day. The implied volatity was 25.38, the open interest changed by 100 which increased total open position to 4689
On 4 Jun INDIGO was trading at 4508.80. The strike last trading price was 140.35, which was -9.95 lower than the previous day. The implied volatity was 24.99, the open interest changed by 823 which increased total open position to 4589
On 3 Jun INDIGO was trading at 4512.10. The strike last trading price was 161.95, which was 37 higher than the previous day. The implied volatity was 26.53, the open interest changed by 249 which increased total open position to 3778
On 2 Jun INDIGO was trading at 4466.10. The strike last trading price was 126, which was -1.65 lower than the previous day. The implied volatity was 26.06, the open interest changed by 2128 which increased total open position to 3530
On 1 Jun INDIGO was trading at 4453.30. The strike last trading price was 124.75, which was -26.75 lower than the previous day. The implied volatity was 26.92, the open interest changed by 238 which increased total open position to 1435
On 29 May INDIGO was trading at 4405.00. The strike last trading price was 156, which was -70 lower than the previous day. The implied volatity was 34.77, the open interest changed by 223 which increased total open position to 1194
On 27 May INDIGO was trading at 4570.00. The strike last trading price was 226.95, which was 43.65 higher than the previous day. The implied volatity was 33.97, the open interest changed by -194 which decreased total open position to 969
On 26 May INDIGO was trading at 4480.80. The strike last trading price was 183, which was -6.25 lower than the previous day. The implied volatity was 32.66, the open interest changed by 275 which increased total open position to 1162
On 25 May INDIGO was trading at 4501.90. The strike last trading price was 187.8, which was 13 higher than the previous day. The implied volatity was 31.19, the open interest changed by 255 which increased total open position to 880
On 22 May INDIGO was trading at 4438.60. The strike last trading price was 177.55, which was 9.1 higher than the previous day. The implied volatity was 33.39, the open interest changed by 337 which increased total open position to 621
On 21 May INDIGO was trading at 4403.00. The strike last trading price was 166.85, which was 54.9 higher than the previous day. The implied volatity was 34.37, the open interest changed by -16 which decreased total open position to 288
On 20 May INDIGO was trading at 4264.60. The strike last trading price was 111.1, which was 11.9 higher than the previous day. The implied volatity was 33.1, the open interest changed by 21 which increased total open position to 304
On 19 May INDIGO was trading at 4230.30. The strike last trading price was 99.95, which was -14.55 lower than the previous day. The implied volatity was 33.6, the open interest changed by 82 which increased total open position to 283
On 18 May INDIGO was trading at 4275.70. The strike last trading price was 112.5, which was -17.6 lower than the previous day. The implied volatity was 32.55, the open interest changed by 58 which increased total open position to 203
On 15 May INDIGO was trading at 4314.90. The strike last trading price was 132.25, which was 0.9 higher than the previous day. The implied volatity was 32.03, the open interest changed by 3 which increased total open position to 144
On 14 May INDIGO was trading at 4280.50. The strike last trading price was 135, which was 12.5 higher than the previous day. The implied volatity was 34.39, the open interest changed by 23 which increased total open position to 141
On 13 May INDIGO was trading at 4255.80. The strike last trading price was 122.5, which was 9.4 higher than the previous day. The implied volatity was 0, the open interest changed by 46 which increased total open position to 118
On 12 May INDIGO was trading at 4201.70. The strike last trading price was 112.05, which was -45.15 lower than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 73
On 11 May INDIGO was trading at 4299.40. The strike last trading price was 155.85, which was -104.95 lower than the previous day. The implied volatity was 0, the open interest changed by 27 which increased total open position to 65
On 8 May INDIGO was trading at 4522.70. The strike last trading price was 260.8, which was 5.8 higher than the previous day. The implied volatity was 32.76, the open interest changed by 1 which increased total open position to 37
On 7 May INDIGO was trading at 4506.90. The strike last trading price was 255, which was -15.25 lower than the previous day. The implied volatity was 33.57, the open interest changed by 25 which increased total open position to 36
On 6 May INDIGO was trading at 4520.20. The strike last trading price was 256, which was 113.4 higher than the previous day. The implied volatity was 33.9, the open interest changed by 3 which increased total open position to 11
On 5 May INDIGO was trading at 4238.40. The strike last trading price was 142.6, which was -62.4 lower than the previous day. The implied volatity was 33.91, the open interest changed by 7 which increased total open position to 8
On 4 May INDIGO was trading at 4262.40. The strike last trading price was 205, which was 73.3 higher than the previous day. The implied volatity was 44.1, the open interest changed by 0 which decreased total open position to 0
On 30 Apr INDIGO was trading at 4295.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr INDIGO was trading at 4345.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr INDIGO was trading at 4442.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr INDIGO was trading at 4561.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 131.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.9, the open interest changed by 0 which decreased total open position to 0
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.4, the open interest changed by 0 which decreased total open position to 0
| INDIGO 30-Jun-2026 (6d) 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.18
Gamma: 0.00014
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 4961.40 | 0.95 | -0.35 (-26.92%) | 31.45 | 1,188 | -150 | 3,440 |
| 22 Jun | 5021.10 | 1.25 | -1 (-44.44%) | 33.26 | 841 | -139 | 3,590 |
| 19 Jun | 5021.50 | 2 | -0.15 (-6.98%) | 31.06 | 1,115 | 185 | 3,731 |
| 18 Jun | 5011.80 | 2.25 | -1.7 (-43.04%) | 30 | 1,399 | 175 | 3,553 |
| 17 Jun | 4878.40 | 3.8 | -1.95 (-33.91%) | 25.35 | 682 | 65 | 3,423 |
| 16 Jun | 4840.00 | 5.7 | -1.35 (-19.15%) | 24.6 | 2,029 | -459 | 3,347 |
| 15 Jun | 4880.40 | 7.2 | -18.75 (-72.25%) | 27.22 | 4,787 | 544 | 3,809 |
| 12 Jun | 4709.70 | 25.1 | -66.9 (-72.72%) | 23.76 | 9,141 | 1,161 | 3,274 |
| 11 Jun | 4502.40 | 91.8 | 5.5 (6.37%) | 23.52 | 5,886 | -180 | 2,122 |
| 10 Jun | 4524.90 | 86.9 | 6.1 (7.55%) | 24.69 | 5,535 | 152 | 2,309 |
| 9 Jun | 4537.60 | 80 | -107.25 (-57.28%) | 23.32 | 5,575 | 947 | 2,143 |
| 8 Jun | 4359.70 | 181.05 | 66.05 (57.43%) | 27.01 | 995 | -73 | 1,201 |
| 5 Jun | 4481.30 | 119.15 | 12.7 (11.93%) | 24.33 | 3,303 | -23 | 1,275 |
| 4 Jun | 4508.80 | 103.85 | -7.2 (-6.48%) | 25.26 | 3,249 | 104 | 1,297 |
| 3 Jun | 4512.10 | 99.05 | -22.75 (-18.68%) | 25.62 | 2,459 | 204 | 1,192 |
| 2 Jun | 4466.10 | 118.2 | -21.05 (-15.12%) | 23.01 | 3,263 | -224 | 989 |
| 1 Jun | 4453.30 | 136.8 | -62.3 (-31.29%) | 24.72 | 11,391 | -56 | 1,216 |
| 29 May | 4405.00 | 194 | 55.95 (40.53%) | 31.02 | 7,366 | -130 | 1,272 |
| 27 May | 4570.00 | 140.2 | -29.55 (-17.41%) | 32.5 | 4,898 | 98 | 1,428 |
| 26 May | 4480.80 | 169.45 | 0.45 (0.27%) | 31.1 | 2,571 | 388 | 1,329 |
| 25 May | 4501.90 | 172.3 | -36.3 (-17.40%) | 32.51 | 2,207 | 501 | 939 |
| 22 May | 4438.60 | 202.95 | -28.35 (-12.26%) | 31.57 | 562 | 275 | 438 |
| 21 May | 4403.00 | 231.3 | -82.3 (-26.24%) | 34.8 | 126 | 40 | 163 |
| 20 May | 4264.60 | 315.15 | -15.35 (-4.64%) | 33.08 | 7 | 3 | 122 |
| 19 May | 4230.30 | 330.5 | 24.25 (7.92%) | 31.06 | 40 | 5 | 117 |
| 18 May | 4275.70 | 310 | 22.8 (7.94%) | 32.37 | 23 | 17 | 112 |
| 15 May | 4314.90 | 287.2 | -17.8 (-5.84%) | 32.5 | 17 | 12 | 95 |
| 14 May | 4280.50 | 305 | -66.05 (-17.80%) | 33.43 | 8 | 4 | 83 |
| 13 May | 4255.80 | 371.05 | 0 (0.00%) | 0 | 0 | 0 | 79 |
| 12 May | 4201.70 | 371.05 | 71.9 (24.03%) | 0 | 120 | 1 | 59 |
| 11 May | 4299.40 | 299.15 | 99.75 (50.03%) | 0 | 73 | 0 | 62 |
| 8 May | 4522.70 | 198.5 | -2.5 (-1.24%) | 33.43 | 50 | 24 | 62 |
| 7 May | 4506.90 | 201 | -3.2 (-1.57%) | 32.68 | 31 | 13 | 39 |
| 6 May | 4520.20 | 205 | -78.5 (-27.69%) | 33.44 | 46 | 22 | 25 |
| 5 May | 4238.40 | 283.5 | 283.5 (-5.50%) | 31.31 | 0 | 0 | 3 |
| 4 May | 4262.40 | 283.5 | -16.5 (-5.50%) | 31.31 | 3 | -1 | 5 |
| 30 Apr | 4295.30 | 300 | -44.8 (-12.99%) | 32.62 | 0 | 0 | 6 |
| 29 Apr | 4345.20 | 300 | -307.55 (-50.62%) | 32.62 | 7 | 4 | 4 |
| 28 Apr | 4442.40 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 4561.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 4523.10 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 4556.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 4640.90 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 4693.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 4678.20 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 4638.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 4608.70 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 4638.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 4427.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 4554.20 | 0 | 0 (0.00%) | 1.13 | 0 | 0 | 0 |
| 9 Apr | 4449.10 | 607.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 4615.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 4268.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 4312.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 4193.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Interglobe Aviation Ltd - strike price 4500 expiring on 30JUN2026
Delta for 4500 PE is -0.01
Historical price for 4500 PE is as follows
On 23 Jun INDIGO was trading at 4961.40. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 31.45, the open interest changed by -150 which decreased total open position to 3440
On 22 Jun INDIGO was trading at 5021.10. The strike last trading price was 1.25, which was -1 lower than the previous day. The implied volatity was 33.26, the open interest changed by -139 which decreased total open position to 3590
On 19 Jun INDIGO was trading at 5021.50. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 31.06, the open interest changed by 185 which increased total open position to 3731
On 18 Jun INDIGO was trading at 5011.80. The strike last trading price was 2.25, which was -1.7 lower than the previous day. The implied volatity was 30, the open interest changed by 175 which increased total open position to 3553
On 17 Jun INDIGO was trading at 4878.40. The strike last trading price was 3.8, which was -1.95 lower than the previous day. The implied volatity was 25.35, the open interest changed by 65 which increased total open position to 3423
On 16 Jun INDIGO was trading at 4840.00. The strike last trading price was 5.7, which was -1.35 lower than the previous day. The implied volatity was 24.6, the open interest changed by -459 which decreased total open position to 3347
On 15 Jun INDIGO was trading at 4880.40. The strike last trading price was 7.2, which was -18.75 lower than the previous day. The implied volatity was 27.22, the open interest changed by 544 which increased total open position to 3809
On 12 Jun INDIGO was trading at 4709.70. The strike last trading price was 25.1, which was -66.9 lower than the previous day. The implied volatity was 23.76, the open interest changed by 1161 which increased total open position to 3274
On 11 Jun INDIGO was trading at 4502.40. The strike last trading price was 91.8, which was 5.5 higher than the previous day. The implied volatity was 23.52, the open interest changed by -180 which decreased total open position to 2122
On 10 Jun INDIGO was trading at 4524.90. The strike last trading price was 86.9, which was 6.1 higher than the previous day. The implied volatity was 24.69, the open interest changed by 152 which increased total open position to 2309
On 9 Jun INDIGO was trading at 4537.60. The strike last trading price was 80, which was -107.25 lower than the previous day. The implied volatity was 23.32, the open interest changed by 947 which increased total open position to 2143
On 8 Jun INDIGO was trading at 4359.70. The strike last trading price was 181.05, which was 66.05 higher than the previous day. The implied volatity was 27.01, the open interest changed by -73 which decreased total open position to 1201
On 5 Jun INDIGO was trading at 4481.30. The strike last trading price was 119.15, which was 12.7 higher than the previous day. The implied volatity was 24.33, the open interest changed by -23 which decreased total open position to 1275
On 4 Jun INDIGO was trading at 4508.80. The strike last trading price was 103.85, which was -7.2 lower than the previous day. The implied volatity was 25.26, the open interest changed by 104 which increased total open position to 1297
On 3 Jun INDIGO was trading at 4512.10. The strike last trading price was 99.05, which was -22.75 lower than the previous day. The implied volatity was 25.62, the open interest changed by 204 which increased total open position to 1192
On 2 Jun INDIGO was trading at 4466.10. The strike last trading price was 118.2, which was -21.05 lower than the previous day. The implied volatity was 23.01, the open interest changed by -224 which decreased total open position to 989
On 1 Jun INDIGO was trading at 4453.30. The strike last trading price was 136.8, which was -62.3 lower than the previous day. The implied volatity was 24.72, the open interest changed by -56 which decreased total open position to 1216
On 29 May INDIGO was trading at 4405.00. The strike last trading price was 194, which was 55.95 higher than the previous day. The implied volatity was 31.02, the open interest changed by -130 which decreased total open position to 1272
On 27 May INDIGO was trading at 4570.00. The strike last trading price was 140.2, which was -29.55 lower than the previous day. The implied volatity was 32.5, the open interest changed by 98 which increased total open position to 1428
On 26 May INDIGO was trading at 4480.80. The strike last trading price was 169.45, which was 0.45 higher than the previous day. The implied volatity was 31.1, the open interest changed by 388 which increased total open position to 1329
On 25 May INDIGO was trading at 4501.90. The strike last trading price was 172.3, which was -36.3 lower than the previous day. The implied volatity was 32.51, the open interest changed by 501 which increased total open position to 939
On 22 May INDIGO was trading at 4438.60. The strike last trading price was 202.95, which was -28.35 lower than the previous day. The implied volatity was 31.57, the open interest changed by 275 which increased total open position to 438
On 21 May INDIGO was trading at 4403.00. The strike last trading price was 231.3, which was -82.3 lower than the previous day. The implied volatity was 34.8, the open interest changed by 40 which increased total open position to 163
On 20 May INDIGO was trading at 4264.60. The strike last trading price was 315.15, which was -15.35 lower than the previous day. The implied volatity was 33.08, the open interest changed by 3 which increased total open position to 122
On 19 May INDIGO was trading at 4230.30. The strike last trading price was 330.5, which was 24.25 higher than the previous day. The implied volatity was 31.06, the open interest changed by 5 which increased total open position to 117
On 18 May INDIGO was trading at 4275.70. The strike last trading price was 310, which was 22.8 higher than the previous day. The implied volatity was 32.37, the open interest changed by 17 which increased total open position to 112
On 15 May INDIGO was trading at 4314.90. The strike last trading price was 287.2, which was -17.8 lower than the previous day. The implied volatity was 32.5, the open interest changed by 12 which increased total open position to 95
On 14 May INDIGO was trading at 4280.50. The strike last trading price was 305, which was -66.05 lower than the previous day. The implied volatity was 33.43, the open interest changed by 4 which increased total open position to 83
On 13 May INDIGO was trading at 4255.80. The strike last trading price was 371.05, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 79
On 12 May INDIGO was trading at 4201.70. The strike last trading price was 371.05, which was 71.9 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 59
On 11 May INDIGO was trading at 4299.40. The strike last trading price was 299.15, which was 99.75 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 62
On 8 May INDIGO was trading at 4522.70. The strike last trading price was 198.5, which was -2.5 lower than the previous day. The implied volatity was 33.43, the open interest changed by 24 which increased total open position to 62
On 7 May INDIGO was trading at 4506.90. The strike last trading price was 201, which was -3.2 lower than the previous day. The implied volatity was 32.68, the open interest changed by 13 which increased total open position to 39
On 6 May INDIGO was trading at 4520.20. The strike last trading price was 205, which was -78.5 lower than the previous day. The implied volatity was 33.44, the open interest changed by 22 which increased total open position to 25
On 5 May INDIGO was trading at 4238.40. The strike last trading price was 283.5, which was 283.5 higher than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 3
On 4 May INDIGO was trading at 4262.40. The strike last trading price was 283.5, which was -16.5 lower than the previous day. The implied volatity was 31.31, the open interest changed by -1 which decreased total open position to 5
On 30 Apr INDIGO was trading at 4295.30. The strike last trading price was 300, which was -44.8 lower than the previous day. The implied volatity was 32.62, the open interest changed by 0 which decreased total open position to 6
On 29 Apr INDIGO was trading at 4345.20. The strike last trading price was 300, which was -307.55 lower than the previous day. The implied volatity was 32.62, the open interest changed by 4 which increased total open position to 4
On 28 Apr INDIGO was trading at 4442.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr INDIGO was trading at 4561.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 607.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
