INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
24 Apr 2026 04:10 PM IST
| INDIGO 28-Apr-2026 (4d) 4600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.02
Theta: -5.41
Gamma: 0.0025
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4523.10 | 22.65 | -25.85 | 27.24 | 6,297 | -305 | 3,195 | |||||||||
| 23 Apr | 4556.00 | 50.5 | -42.5 | 28.97 | 6,344 | 667 | 3,608 | |||||||||
| 22 Apr | 4640.90 | 102.9 | -41.19999999999999 | 23.95 | 3,839 | -200 | 2,960 | |||||||||
| 21 Apr | 4693.10 | 145.45 | 2.299999999999983 | 36.74 | 3,138 | -323 | 3,218 | |||||||||
| 20 Apr | 4678.20 | 142.15 | 2.700000000000017 | 35.03 | 3,707 | -218 | 3,551 | |||||||||
| 17 Apr | 4638.40 | 138.35 | 6.299999999999983 | 36.25 | 4,033 | -57 | 3,793 | |||||||||
| 16 Apr | 4608.70 | 136 | -12.650000000000006 | 36.78 | 3,521 | -321 | 3,944 | |||||||||
| 15 Apr | 4638.00 | 145.9 | 76.10000000000001 | 37.56 | 13,424 | 328 | 4,272 | |||||||||
| 13 Apr | 4427.20 | 73.3 | -53.10000000000001 | 37.22 | 3,546 | -9 | 4,058 | |||||||||
| 10 Apr | 4554.20 | 129 | 28.349999999999994 | 33.68 | 5,612 | -357 | 4,087 | |||||||||
| 9 Apr | 4449.10 | 100.05 | -79.1 | 37.86 | 9,883 | 3,208 | 4,436 | |||||||||
| 8 Apr | 4615.50 | 177.5 | 109.45 | 36.64 | 10,084 | 12 | 1,226 | |||||||||
| 7 Apr | 4268.80 | 68.3 | -14.1 | 42.9 | 1,401 | 19 | 1,250 | |||||||||
| 6 Apr | 4312.50 | 77.4 | 34.15 | 41.94 | 3,343 | 169 | 1,231 | |||||||||
| 2 Apr | 4193.50 | 40 | -14.85 | 36.48 | 1,382 | -83 | 972 | |||||||||
| 1 Apr | 4180.80 | 55.5 | 30.7 | 39.69 | 6,359 | 701 | 1,056 | |||||||||
| 30 Mar | 3943.50 | 26 | -28.35 | 41.53 | 563 | -23 | 354 | |||||||||
| 27 Mar | 4099.50 | 55.2 | -17.25 | 40.92 | 509 | 66 | 364 | |||||||||
| 25 Mar | 4294.70 | 74 | 16.95 | 33.28 | 588 | -72 | 295 | |||||||||
| 24 Mar | 4150.80 | 56.9 | 19.65 | 35.94 | 554 | 184 | 366 | |||||||||
| 23 Mar | 3945.30 | 37.6 | -20.05 | 41.23 | 74 | 25 | 182 | |||||||||
| 20 Mar | 4149.10 | 57.5 | -0.3 | 34.85 | 41 | 5 | 157 | |||||||||
| 19 Mar | 4154.30 | 58 | -36.9 | 32.94 | 62 | -21 | 150 | |||||||||
| 18 Mar | 4360.60 | 95.45 | 9.2 | 29.11 | 65 | 6 | 170 | |||||||||
| 17 Mar | 4287.90 | 86 | 5.65 | 31.93 | 92 | 16 | 178 | |||||||||
| 16 Mar | 4222.10 | 79.4 | 7.6 | 33.25 | 180 | 106 | 162 | |||||||||
| 13 Mar | 4158.20 | 72 | -58 | 34.03 | 57 | 18 | 56 | |||||||||
| 12 Mar | 4251.70 | 130 | -8.2 | - | 0 | 12 | 0 | |||||||||
| 11 Mar | 4350.70 | 130 | -8.2 | 32.91 | 30 | 12 | 38 | |||||||||
| 10 Mar | 4380.40 | 138.2 | 24.2 | 31.87 | 9 | 4 | 26 | |||||||||
| 9 Mar | 4236.70 | 114 | -31.8 | 35.37 | 5 | 0 | 20 | |||||||||
| 6 Mar | 4404.10 | 145.8 | -33.35 | 29.68 | 19 | 10 | 23 | |||||||||
| 5 Mar | 4512.80 | 178.3 | 32.45 | 28.38 | 15 | 7 | 12 | |||||||||
| 4 Mar | 4392.90 | 145.85 | -56.05 | 30.51 | 7 | 2 | 4 | |||||||||
| 2 Mar | 4520.40 | 201.9 | -243.85 | 27.98 | 4 | 2 | 2 | |||||||||
| 27 Feb | 4827.20 | 445.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4933.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 4947.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 4850.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 4862.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 4854.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Feb | 4815.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 4980.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 4977.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 4940.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 4929.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 4982.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 5013.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 4960.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 4964.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 4909.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 4932.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 4960.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 4946.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 4687.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 4589.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 4596.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 4621.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Interglobe Aviation Ltd - strike price 4600 expiring on 28APR2026
Delta for 4600 CE is 0.28
Historical price for 4600 CE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 22.65, which was -25.85 lower than the previous day. The implied volatity was 27.24, the open interest changed by -305 which decreased total open position to 3195
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 50.5, which was -42.5 lower than the previous day. The implied volatity was 28.97, the open interest changed by 667 which increased total open position to 3608
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 102.9, which was -41.19999999999999 lower than the previous day. The implied volatity was 23.95, the open interest changed by -200 which decreased total open position to 2960
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 145.45, which was 2.299999999999983 higher than the previous day. The implied volatity was 36.74, the open interest changed by -323 which decreased total open position to 3218
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 142.15, which was 2.700000000000017 higher than the previous day. The implied volatity was 35.03, the open interest changed by -218 which decreased total open position to 3551
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 138.35, which was 6.299999999999983 higher than the previous day. The implied volatity was 36.25, the open interest changed by -57 which decreased total open position to 3793
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 136, which was -12.650000000000006 lower than the previous day. The implied volatity was 36.78, the open interest changed by -321 which decreased total open position to 3944
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 145.9, which was 76.10000000000001 higher than the previous day. The implied volatity was 37.56, the open interest changed by 328 which increased total open position to 4272
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 73.3, which was -53.10000000000001 lower than the previous day. The implied volatity was 37.22, the open interest changed by -9 which decreased total open position to 4058
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 129, which was 28.349999999999994 higher than the previous day. The implied volatity was 33.68, the open interest changed by -357 which decreased total open position to 4087
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 100.05, which was -79.1 lower than the previous day. The implied volatity was 37.86, the open interest changed by 3208 which increased total open position to 4436
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 177.5, which was 109.45 higher than the previous day. The implied volatity was 36.64, the open interest changed by 12 which increased total open position to 1226
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 68.3, which was -14.1 lower than the previous day. The implied volatity was 42.9, the open interest changed by 19 which increased total open position to 1250
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 77.4, which was 34.15 higher than the previous day. The implied volatity was 41.94, the open interest changed by 169 which increased total open position to 1231
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 40, which was -14.85 lower than the previous day. The implied volatity was 36.48, the open interest changed by -83 which decreased total open position to 972
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 55.5, which was 30.7 higher than the previous day. The implied volatity was 39.69, the open interest changed by 701 which increased total open position to 1056
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 26, which was -28.35 lower than the previous day. The implied volatity was 41.53, the open interest changed by -23 which decreased total open position to 354
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 55.2, which was -17.25 lower than the previous day. The implied volatity was 40.92, the open interest changed by 66 which increased total open position to 364
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 74, which was 16.95 higher than the previous day. The implied volatity was 33.28, the open interest changed by -72 which decreased total open position to 295
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 56.9, which was 19.65 higher than the previous day. The implied volatity was 35.94, the open interest changed by 184 which increased total open position to 366
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 37.6, which was -20.05 lower than the previous day. The implied volatity was 41.23, the open interest changed by 25 which increased total open position to 182
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 57.5, which was -0.3 lower than the previous day. The implied volatity was 34.85, the open interest changed by 5 which increased total open position to 157
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 58, which was -36.9 lower than the previous day. The implied volatity was 32.94, the open interest changed by -21 which decreased total open position to 150
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 95.45, which was 9.2 higher than the previous day. The implied volatity was 29.11, the open interest changed by 6 which increased total open position to 170
On 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 86, which was 5.65 higher than the previous day. The implied volatity was 31.93, the open interest changed by 16 which increased total open position to 178
On 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 79.4, which was 7.6 higher than the previous day. The implied volatity was 33.25, the open interest changed by 106 which increased total open position to 162
On 13 Mar INDIGO was trading at 4158.20. The strike last trading price was 72, which was -58 lower than the previous day. The implied volatity was 34.03, the open interest changed by 18 which increased total open position to 56
On 12 Mar INDIGO was trading at 4251.70. The strike last trading price was 130, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0
On 11 Mar INDIGO was trading at 4350.70. The strike last trading price was 130, which was -8.2 lower than the previous day. The implied volatity was 32.91, the open interest changed by 12 which increased total open position to 38
On 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 138.2, which was 24.2 higher than the previous day. The implied volatity was 31.87, the open interest changed by 4 which increased total open position to 26
On 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 114, which was -31.8 lower than the previous day. The implied volatity was 35.37, the open interest changed by 0 which decreased total open position to 20
On 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 145.8, which was -33.35 lower than the previous day. The implied volatity was 29.68, the open interest changed by 10 which increased total open position to 23
On 5 Mar INDIGO was trading at 4512.80. The strike last trading price was 178.3, which was 32.45 higher than the previous day. The implied volatity was 28.38, the open interest changed by 7 which increased total open position to 12
On 4 Mar INDIGO was trading at 4392.90. The strike last trading price was 145.85, which was -56.05 lower than the previous day. The implied volatity was 30.51, the open interest changed by 2 which increased total open position to 4
On 2 Mar INDIGO was trading at 4520.40. The strike last trading price was 201.9, which was -243.85 lower than the previous day. The implied volatity was 27.98, the open interest changed by 2 which increased total open position to 2
On 27 Feb INDIGO was trading at 4827.20. The strike last trading price was 445.75, 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 26 Feb INDIGO was trading at 4933.50. The strike last trading price was -, 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 25 Feb INDIGO was trading at 4947.40. The strike last trading price was -, 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 24 Feb INDIGO was trading at 4850.30. 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 23 Feb INDIGO was trading at 4862.20. 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 20 Feb INDIGO was trading at 4854.60. 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 19 Feb INDIGO was trading at 4815.10. 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 18 Feb INDIGO was trading at 4980.40. 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 17 Feb INDIGO was trading at 4977.00. 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 16 Feb INDIGO was trading at 4940.80. 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 13 Feb INDIGO was trading at 4929.20. 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 12 Feb INDIGO was trading at 4982.80. 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 11 Feb INDIGO was trading at 5013.80. 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 10 Feb INDIGO was trading at 4960.40. 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 9 Feb INDIGO was trading at 4964.10. 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 6 Feb INDIGO was trading at 4909.40. 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 5 Feb INDIGO was trading at 4932.20. 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 4 Feb INDIGO was trading at 4960.70. 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 3 Feb INDIGO was trading at 4946.20. 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 2 Feb INDIGO was trading at 4687.00. 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 1 Feb INDIGO was trading at 4589.50. 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 30 Jan INDIGO was trading at 4596.50. 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 29 Jan INDIGO was trading at 4621.00. 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
| INDIGO 28-Apr-2026 (4d) 4600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.02
Theta: -5.41
Gamma: 0.0025
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4523.10 | 82.2 | -2.700000000000003 | 27.24 | 2,914 | -281 | 1,304 |
| 23 Apr | 4556.00 | 82.5 | 21.75 | 30.3 | 3,942 | -584 | 1,587 |
| 22 Apr | 4640.90 | 58 | -0.9500000000000028 | 30.5 | 6,305 | -516 | 2,171 |
| 21 Apr | 4693.10 | 58 | -22.25 | 37.73 | 4,484 | 654 | 2,872 |
| 20 Apr | 4678.20 | 82.5 | -10.900000000000006 | 40.46 | 5,378 | 317 | 2,270 |
| 17 Apr | 4638.40 | 92 | -17.400000000000006 | 34.2 | 3,614 | -14 | 1,954 |
| 16 Apr | 4608.70 | 106.1 | -10.050000000000011 | 35.08 | 4,236 | -65 | 1,989 |
| 15 Apr | 4638.00 | 119.7 | -121.3 | 38.11 | 8,140 | 654 | 2,076 |
| 13 Apr | 4427.20 | 236 | 73.94999999999999 | 39.38 | 635 | -51 | 1,426 |
| 10 Apr | 4554.20 | 156.85 | -74.4 | 35.7 | 1,217 | 78 | 1,484 |
| 9 Apr | 4449.10 | 232.7 | 76.2 | 39.25 | 4,832 | 492 | 1,408 |
| 8 Apr | 4615.50 | 154 | -238.35 | 40.3 | 9,978 | 679 | 916 |
| 7 Apr | 4268.80 | 398.15 | 50.85 | 50.14 | 70 | 12 | 217 |
| 6 Apr | 4312.50 | 356 | -111.1 | 43.65 | 181 | 85 | 204 |
| 2 Apr | 4193.50 | 472.55 | 31 | 47.11 | 20 | 6 | 118 |
| 1 Apr | 4180.80 | 446.75 | -178.25 | 42.04 | 84 | 30 | 111 |
| 30 Mar | 3943.50 | 625 | 100.4 | 33.78 | 11 | 6 | 80 |
| 27 Mar | 4099.50 | 520 | 160.15 | 42.91 | 111 | 55 | 75 |
| 25 Mar | 4294.70 | 357.95 | -134.55 | 35.21 | 13 | 4 | 19 |
| 24 Mar | 4150.80 | 494.15 | -165.85 | 46.32 | 9 | -5 | 16 |
| 23 Mar | 3945.30 | 660 | 248 | 46.86 | 2 | -1 | 21 |
| 20 Mar | 4149.10 | 412 | 92 | 18.38 | 2 | 0 | 0 |
| 19 Mar | 4154.30 | 320 | -169 | - | 1 | 0 | 23 |
| 18 Mar | 4360.60 | 320 | -169 | 35.83 | 1 | 0 | 23 |
| 17 Mar | 4287.90 | 489 | 69 | - | 2 | 0 | 23 |
| 16 Mar | 4222.10 | 489 | 69 | - | 2 | -1 | 0 |
| 13 Mar | 4158.20 | 489 | 69 | 41.42 | 2 | 0 | 0 |
| 12 Mar | 4251.70 | 420 | 126.05 | 41.44 | 2 | -3 | 0 |
| 11 Mar | 4350.70 | 293.95 | -1.05 | 28.59 | 8 | -2 | 25 |
| 10 Mar | 4380.40 | 295 | -215 | 31.71 | 4 | -3 | 28 |
| 9 Mar | 4236.70 | 510 | 227.6 | 53.79 | 6 | -3 | 33 |
| 6 Mar | 4404.10 | 282.4 | -41.4 | 31.38 | 5 | -1 | 36 |
| 5 Mar | 4512.80 | 323.8 | -1.2 | 44.05 | 3 | 1 | 38 |
| 4 Mar | 4392.90 | 325 | 83.05 | 35.61 | 29 | -17 | 35 |
| 2 Mar | 4520.40 | 241.95 | 35.65 | 34.2 | 85 | 43 | 43 |
| 27 Feb | 4827.20 | 206.3 | 0 | 4.02 | 0 | 0 | 0 |
| 26 Feb | 4933.50 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 4947.40 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 4850.30 | 206.3 | 0 | 4.15 | 0 | 0 | 0 |
| 23 Feb | 4862.20 | 206.3 | 0 | 4.23 | 0 | 0 | 0 |
| 20 Feb | 4854.60 | 206.3 | 0 | 4.15 | 0 | 0 | 0 |
| 19 Feb | 4815.10 | 206.3 | 0 | 3.75 | 0 | 0 | 0 |
| 18 Feb | 4980.40 | 206.3 | 0 | 5.48 | 0 | 0 | 0 |
| 17 Feb | 4977.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 4940.80 | 206.3 | 0 | 5 | 0 | 0 | 0 |
| 13 Feb | 4929.20 | 206.3 | 0 | 4.87 | 0 | 0 | 0 |
| 12 Feb | 4982.80 | 206.3 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 5013.80 | 206.3 | 0 | 5.52 | 0 | 0 | 0 |
| 10 Feb | 4960.40 | 206.3 | 0 | 4.97 | 0 | 0 | 0 |
| 9 Feb | 4964.10 | 206.3 | 0 | 5.15 | 0 | 0 | 0 |
| 6 Feb | 4909.40 | 206.3 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 4932.20 | 206.3 | 0 | 3.7 | 0 | 0 | 0 |
| 4 Feb | 4960.70 | 0 | 0 | 5.12 | 0 | 0 | 0 |
| 3 Feb | 4946.20 | 0 | 0 | 4.82 | 0 | 0 | 0 |
| 2 Feb | 4687.00 | 0 | 0 | 2.26 | 0 | 0 | 0 |
| 1 Feb | 4589.50 | 0 | 0 | 1.22 | 0 | 0 | 0 |
| 30 Jan | 4596.50 | 0 | 0 | 1.22 | 0 | 0 | 0 |
| 29 Jan | 4621.00 | 0 | 0 | 1.47 | 0 | 0 | 0 |
For Interglobe Aviation Ltd - strike price 4600 expiring on 28APR2026
Delta for 4600 PE is -0.72
Historical price for 4600 PE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 82.2, which was -2.700000000000003 lower than the previous day. The implied volatity was 27.24, the open interest changed by -281 which decreased total open position to 1304
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 82.5, which was 21.75 higher than the previous day. The implied volatity was 30.3, the open interest changed by -584 which decreased total open position to 1587
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 58, which was -0.9500000000000028 lower than the previous day. The implied volatity was 30.5, the open interest changed by -516 which decreased total open position to 2171
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 58, which was -22.25 lower than the previous day. The implied volatity was 37.73, the open interest changed by 654 which increased total open position to 2872
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 82.5, which was -10.900000000000006 lower than the previous day. The implied volatity was 40.46, the open interest changed by 317 which increased total open position to 2270
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 92, which was -17.400000000000006 lower than the previous day. The implied volatity was 34.2, the open interest changed by -14 which decreased total open position to 1954
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 106.1, which was -10.050000000000011 lower than the previous day. The implied volatity was 35.08, the open interest changed by -65 which decreased total open position to 1989
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 119.7, which was -121.3 lower than the previous day. The implied volatity was 38.11, the open interest changed by 654 which increased total open position to 2076
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 236, which was 73.94999999999999 higher than the previous day. The implied volatity was 39.38, the open interest changed by -51 which decreased total open position to 1426
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 156.85, which was -74.4 lower than the previous day. The implied volatity was 35.7, the open interest changed by 78 which increased total open position to 1484
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 232.7, which was 76.2 higher than the previous day. The implied volatity was 39.25, the open interest changed by 492 which increased total open position to 1408
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 154, which was -238.35 lower than the previous day. The implied volatity was 40.3, the open interest changed by 679 which increased total open position to 916
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 398.15, which was 50.85 higher than the previous day. The implied volatity was 50.14, the open interest changed by 12 which increased total open position to 217
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 356, which was -111.1 lower than the previous day. The implied volatity was 43.65, the open interest changed by 85 which increased total open position to 204
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 472.55, which was 31 higher than the previous day. The implied volatity was 47.11, the open interest changed by 6 which increased total open position to 118
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 446.75, which was -178.25 lower than the previous day. The implied volatity was 42.04, the open interest changed by 30 which increased total open position to 111
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 625, which was 100.4 higher than the previous day. The implied volatity was 33.78, the open interest changed by 6 which increased total open position to 80
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 520, which was 160.15 higher than the previous day. The implied volatity was 42.91, the open interest changed by 55 which increased total open position to 75
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 357.95, which was -134.55 lower than the previous day. The implied volatity was 35.21, the open interest changed by 4 which increased total open position to 19
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 494.15, which was -165.85 lower than the previous day. The implied volatity was 46.32, the open interest changed by -5 which decreased total open position to 16
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 660, which was 248 higher than the previous day. The implied volatity was 46.86, the open interest changed by -1 which decreased total open position to 21
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 412, which was 92 higher than the previous day. The implied volatity was 18.38, the open interest changed by 0 which decreased total open position to 0
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 320, which was -169 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 320, which was -169 lower than the previous day. The implied volatity was 35.83, the open interest changed by 0 which decreased total open position to 23
On 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 489, which was 69 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 489, which was 69 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 13 Mar INDIGO was trading at 4158.20. The strike last trading price was 489, which was 69 higher than the previous day. The implied volatity was 41.42, the open interest changed by 0 which decreased total open position to 0
On 12 Mar INDIGO was trading at 4251.70. The strike last trading price was 420, which was 126.05 higher than the previous day. The implied volatity was 41.44, the open interest changed by -3 which decreased total open position to 0
On 11 Mar INDIGO was trading at 4350.70. The strike last trading price was 293.95, which was -1.05 lower than the previous day. The implied volatity was 28.59, the open interest changed by -2 which decreased total open position to 25
On 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 295, which was -215 lower than the previous day. The implied volatity was 31.71, the open interest changed by -3 which decreased total open position to 28
On 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 510, which was 227.6 higher than the previous day. The implied volatity was 53.79, the open interest changed by -3 which decreased total open position to 33
On 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 282.4, which was -41.4 lower than the previous day. The implied volatity was 31.38, the open interest changed by -1 which decreased total open position to 36
On 5 Mar INDIGO was trading at 4512.80. The strike last trading price was 323.8, which was -1.2 lower than the previous day. The implied volatity was 44.05, the open interest changed by 1 which increased total open position to 38
On 4 Mar INDIGO was trading at 4392.90. The strike last trading price was 325, which was 83.05 higher than the previous day. The implied volatity was 35.61, the open interest changed by -17 which decreased total open position to 35
On 2 Mar INDIGO was trading at 4520.40. The strike last trading price was 241.95, which was 35.65 higher than the previous day. The implied volatity was 34.2, the open interest changed by 43 which increased total open position to 43
On 27 Feb INDIGO was trading at 4827.20. The strike last trading price was 206.3, which was 0 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
On 26 Feb INDIGO was trading at 4933.50. The strike last trading price was -, 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 25 Feb INDIGO was trading at 4947.40. The strike last trading price was -, 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 24 Feb INDIGO was trading at 4850.30. The strike last trading price was 206.3, which was 0 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0
On 23 Feb INDIGO was trading at 4862.20. The strike last trading price was 206.3, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
On 20 Feb INDIGO was trading at 4854.60. The strike last trading price was 206.3, which was 0 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0
On 19 Feb INDIGO was trading at 4815.10. The strike last trading price was 206.3, which was 0 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
On 18 Feb INDIGO was trading at 4980.40. The strike last trading price was 206.3, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 17 Feb INDIGO was trading at 4977.00. The strike last trading price was 206.3, 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 Feb INDIGO was trading at 4940.80. The strike last trading price was 206.3, which was 0 lower than the previous day. The implied volatity was 5, the open interest changed by 0 which decreased total open position to 0
On 13 Feb INDIGO was trading at 4929.20. The strike last trading price was 206.3, which was 0 lower than the previous day. The implied volatity was 4.87, the open interest changed by 0 which decreased total open position to 0
On 12 Feb INDIGO was trading at 4982.80. The strike last trading price was 206.3, 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 11 Feb INDIGO was trading at 5013.80. The strike last trading price was 206.3, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
On 10 Feb INDIGO was trading at 4960.40. The strike last trading price was 206.3, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
On 9 Feb INDIGO was trading at 4964.10. The strike last trading price was 206.3, which was 0 lower than the previous day. The implied volatity was 5.15, the open interest changed by 0 which decreased total open position to 0
On 6 Feb INDIGO was trading at 4909.40. The strike last trading price was 206.3, 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 5 Feb INDIGO was trading at 4932.20. The strike last trading price was 206.3, which was 0 lower than the previous day. The implied volatity was 3.7, the open interest changed by 0 which decreased total open position to 0
On 4 Feb INDIGO was trading at 4960.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0
On 3 Feb INDIGO was trading at 4946.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
On 2 Feb INDIGO was trading at 4687.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 1 Feb INDIGO was trading at 4589.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
On 30 Jan INDIGO was trading at 4596.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
On 29 Jan INDIGO was trading at 4621.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
