INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
24 Apr 2026 01:35 PM IST
| INDIGO 28-Apr-2026 (4d) 4700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.01
Theta: -2.51
Gamma: 0.0013
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4520.50 | 5.45 | -12.3 | 25.71 | 4,546 | -57 | 5,547 | |||||||||
| 23 Apr | 4556.00 | 18.2 | -27.599999999999998 | 28.07 | 4,927 | -125 | 5,610 | |||||||||
| 22 Apr | 4640.90 | 46.3 | -39.5 | 31.22 | 9,051 | 557 | 5,781 | |||||||||
| 21 Apr | 4693.10 | 86.25 | -2.75 | 34.14 | 7,844 | -258 | 5,221 | |||||||||
| 20 Apr | 4678.20 | 85.6 | -0.6000000000000085 | 33.93 | 6,871 | 599 | 5,488 | |||||||||
| 17 Apr | 4638.40 | 85.55 | 3.950000000000003 | 34.22 | 4,181 | -67 | 4,881 | |||||||||
| 16 Apr | 4608.70 | 84.45 | -10.299999999999997 | 34.54 | 6,370 | -38 | 4,948 | |||||||||
| 15 Apr | 4638.00 | 93.3 | 50.75 | 35.59 | 12,192 | 68 | 5,086 | |||||||||
| 13 Apr | 4427.20 | 45 | -38.5 | 36.79 | 3,432 | 83 | 5,003 | |||||||||
| 10 Apr | 4554.20 | 84.3 | 17.049999999999997 | 32.68 | 4,784 | -297 | 4,921 | |||||||||
| 9 Apr | 4449.10 | 67.5 | -62.9 | 37.4 | 6,494 | 944 | 5,455 | |||||||||
| 8 Apr | 4615.50 | 127.05 | 79.95 | 35.83 | 25,360 | 3,901 | 4,510 | |||||||||
| 7 Apr | 4268.80 | 47.35 | -9.05 | 42.7 | 1,326 | -72 | 627 | |||||||||
| 6 Apr | 4312.50 | 53.5 | 21.45 | 41.49 | 2,174 | -12 | 699 | |||||||||
| 2 Apr | 4193.50 | 28.05 | -10.75 | 37.35 | 1,716 | -11 | 687 | |||||||||
| 1 Apr | 4180.80 | 40.1 | 22.3 | 40.12 | 4,631 | 436 | 700 | |||||||||
| 30 Mar | 3943.50 | 19.85 | -19.6 | 42.71 | 521 | 14 | 261 | |||||||||
| 27 Mar | 4099.50 | 40.5 | -10.6 | 41.09 | 459 | 62 | 249 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 4294.70 | 51.5 | 9.65 | 33.12 | 376 | 52 | 188 | |||||||||
| 24 Mar | 4150.80 | 41.2 | 12.55 | 36.21 | 371 | 0 | 143 | |||||||||
| 23 Mar | 3945.30 | 28.95 | -12.7 | 41.99 | 175 | 16 | 145 | |||||||||
| 20 Mar | 4149.10 | 41.8 | -0.75 | 35.07 | 182 | 16 | 129 | |||||||||
| 19 Mar | 4154.30 | 43 | -27.7 | 33.52 | 185 | 20 | 113 | |||||||||
| 18 Mar | 4360.60 | 68.5 | 10.5 | 29.22 | 256 | -13 | 66 | |||||||||
| 17 Mar | 4287.90 | 58 | -4.85 | 30.94 | 15 | -2 | 77 | |||||||||
| 16 Mar | 4222.10 | 60.5 | 7.85 | 33.8 | 57 | 28 | 79 | |||||||||
| 13 Mar | 4158.20 | 52.65 | -28.35 | 33.93 | 19 | 7 | 52 | |||||||||
| 12 Mar | 4251.70 | 81 | -21.8 | 34.29 | 28 | 12 | 43 | |||||||||
| 11 Mar | 4350.70 | 102.8 | -1.95 | 33.44 | 41 | -13 | 30 | |||||||||
| 10 Mar | 4380.40 | 103.6 | 18.35 | 31.29 | 43 | 21 | 42 | |||||||||
| 9 Mar | 4236.70 | 85.25 | -22.65 | 34.77 | 18 | 2 | 20 | |||||||||
| 6 Mar | 4404.10 | 107.9 | -17.45 | 29.07 | 2 | 1 | 18 | |||||||||
| 5 Mar | 4512.80 | 123.65 | 13.65 | 26.25 | 17 | 11 | 18 | |||||||||
| 4 Mar | 4392.90 | 110 | -44 | 30.06 | 8 | 0 | 1 | |||||||||
| 2 Mar | 4520.40 | 154 | -236.35 | 27.37 | 1 | 0 | 0 | |||||||||
| 27 Feb | 4827.20 | 390.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4933.50 | 390.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 4947.40 | 390.35 | 0 | - | 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 | 0.03 | 0 | 0 | 0 | |||||||||
| 1 Feb | 4589.50 | 0 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 30 Jan | 4596.50 | 0 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 29 Jan | 4621.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Interglobe Aviation Ltd - strike price 4700 expiring on 28APR2026
Delta for 4700 CE is 0.09
Historical price for 4700 CE is as follows
On 24 Apr INDIGO was trading at 4520.50. The strike last trading price was 5.45, which was -12.3 lower than the previous day. The implied volatity was 25.71, the open interest changed by -57 which decreased total open position to 5547
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 18.2, which was -27.599999999999998 lower than the previous day. The implied volatity was 28.07, the open interest changed by -125 which decreased total open position to 5610
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 46.3, which was -39.5 lower than the previous day. The implied volatity was 31.22, the open interest changed by 557 which increased total open position to 5781
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 86.25, which was -2.75 lower than the previous day. The implied volatity was 34.14, the open interest changed by -258 which decreased total open position to 5221
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 85.6, which was -0.6000000000000085 lower than the previous day. The implied volatity was 33.93, the open interest changed by 599 which increased total open position to 5488
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 85.55, which was 3.950000000000003 higher than the previous day. The implied volatity was 34.22, the open interest changed by -67 which decreased total open position to 4881
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 84.45, which was -10.299999999999997 lower than the previous day. The implied volatity was 34.54, the open interest changed by -38 which decreased total open position to 4948
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 93.3, which was 50.75 higher than the previous day. The implied volatity was 35.59, the open interest changed by 68 which increased total open position to 5086
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 45, which was -38.5 lower than the previous day. The implied volatity was 36.79, the open interest changed by 83 which increased total open position to 5003
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 84.3, which was 17.049999999999997 higher than the previous day. The implied volatity was 32.68, the open interest changed by -297 which decreased total open position to 4921
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 67.5, which was -62.9 lower than the previous day. The implied volatity was 37.4, the open interest changed by 944 which increased total open position to 5455
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 127.05, which was 79.95 higher than the previous day. The implied volatity was 35.83, the open interest changed by 3901 which increased total open position to 4510
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 47.35, which was -9.05 lower than the previous day. The implied volatity was 42.7, the open interest changed by -72 which decreased total open position to 627
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 53.5, which was 21.45 higher than the previous day. The implied volatity was 41.49, the open interest changed by -12 which decreased total open position to 699
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 28.05, which was -10.75 lower than the previous day. The implied volatity was 37.35, the open interest changed by -11 which decreased total open position to 687
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 40.1, which was 22.3 higher than the previous day. The implied volatity was 40.12, the open interest changed by 436 which increased total open position to 700
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 19.85, which was -19.6 lower than the previous day. The implied volatity was 42.71, the open interest changed by 14 which increased total open position to 261
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 40.5, which was -10.6 lower than the previous day. The implied volatity was 41.09, the open interest changed by 62 which increased total open position to 249
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 51.5, which was 9.65 higher than the previous day. The implied volatity was 33.12, the open interest changed by 52 which increased total open position to 188
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 41.2, which was 12.55 higher than the previous day. The implied volatity was 36.21, the open interest changed by 0 which decreased total open position to 143
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 28.95, which was -12.7 lower than the previous day. The implied volatity was 41.99, the open interest changed by 16 which increased total open position to 145
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 41.8, which was -0.75 lower than the previous day. The implied volatity was 35.07, the open interest changed by 16 which increased total open position to 129
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 43, which was -27.7 lower than the previous day. The implied volatity was 33.52, the open interest changed by 20 which increased total open position to 113
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 68.5, which was 10.5 higher than the previous day. The implied volatity was 29.22, the open interest changed by -13 which decreased total open position to 66
On 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 58, which was -4.85 lower than the previous day. The implied volatity was 30.94, the open interest changed by -2 which decreased total open position to 77
On 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 60.5, which was 7.85 higher than the previous day. The implied volatity was 33.8, the open interest changed by 28 which increased total open position to 79
On 13 Mar INDIGO was trading at 4158.20. The strike last trading price was 52.65, which was -28.35 lower than the previous day. The implied volatity was 33.93, the open interest changed by 7 which increased total open position to 52
On 12 Mar INDIGO was trading at 4251.70. The strike last trading price was 81, which was -21.8 lower than the previous day. The implied volatity was 34.29, the open interest changed by 12 which increased total open position to 43
On 11 Mar INDIGO was trading at 4350.70. The strike last trading price was 102.8, which was -1.95 lower than the previous day. The implied volatity was 33.44, the open interest changed by -13 which decreased total open position to 30
On 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 103.6, which was 18.35 higher than the previous day. The implied volatity was 31.29, the open interest changed by 21 which increased total open position to 42
On 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 85.25, which was -22.65 lower than the previous day. The implied volatity was 34.77, the open interest changed by 2 which increased total open position to 20
On 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 107.9, which was -17.45 lower than the previous day. The implied volatity was 29.07, the open interest changed by 1 which increased total open position to 18
On 5 Mar INDIGO was trading at 4512.80. The strike last trading price was 123.65, which was 13.65 higher than the previous day. The implied volatity was 26.25, the open interest changed by 11 which increased total open position to 18
On 4 Mar INDIGO was trading at 4392.90. The strike last trading price was 110, which was -44 lower than the previous day. The implied volatity was 30.06, the open interest changed by 0 which decreased total open position to 1
On 2 Mar INDIGO was trading at 4520.40. The strike last trading price was 154, which was -236.35 lower than the previous day. The implied volatity was 27.37, the open interest changed by 0 which decreased total open position to 0
On 27 Feb INDIGO was trading at 4827.20. The strike last trading price was 390.35, 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 390.35, 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 25 Feb INDIGO was trading at 4947.40. The strike last trading price was 390.35, 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 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 0.03, 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 0.09, 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 0.14, 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) 4700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.01
Theta: -2.51
Gamma: 0.00131
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4520.50 | 171 | 16.30000000000001 | 25.58 | 2,800 | -857 | 1,522 |
| 23 Apr | 4556.00 | 150.8 | 35.95000000000002 | 30.26 | 1,824 | -543 | 2,384 |
| 22 Apr | 4640.90 | 110 | 11.049999999999997 | 29.63 | 3,834 | -147 | 2,927 |
| 21 Apr | 4693.10 | 97 | -25.25 | 34.91 | 3,383 | 206 | 3,094 |
| 20 Apr | 4678.20 | 127.2 | -11.850000000000009 | 41.22 | 3,815 | 1,003 | 2,887 |
| 17 Apr | 4638.40 | 138.5 | -20.19999999999999 | 32.24 | 1,137 | 10 | 1,904 |
| 16 Apr | 4608.70 | 157 | -4.75 | 34.02 | 2,286 | 9 | 1,917 |
| 15 Apr | 4638.00 | 169 | -139.89999999999998 | 36.83 | 3,720 | 783 | 1,934 |
| 13 Apr | 4427.20 | 307.15 | 86.94999999999999 | 38.95 | 195 | 15 | 1,152 |
| 10 Apr | 4554.20 | 212 | -88.44999999999999 | 34.21 | 197 | 18 | 1,139 |
| 9 Apr | 4449.10 | 300 | 94.05 | 39.04 | 783 | 257 | 1,121 |
| 8 Apr | 4615.50 | 204.5 | -213.9 | 39.83 | 7,516 | 767 | 864 |
| 7 Apr | 4268.80 | 418.4 | -90.9 | - | 0 | 0 | 97 |
| 6 Apr | 4312.50 | 418.4 | -90.9 | 39.27 | 29 | 9 | 96 |
| 2 Apr | 4193.50 | 509.3 | -250.1 | - | 0 | 0 | 87 |
| 1 Apr | 4180.80 | 509.3 | -250.1 | 35.26 | 88 | 41 | 87 |
| 30 Mar | 3943.50 | 759.4 | 157.4 | 54.36 | 26 | 18 | 44 |
| 27 Mar | 4099.50 | 602 | 155.15 | 42.61 | 5 | 1 | 26 |
| 25 Mar | 4294.70 | 446.85 | -133.5 | 38.33 | 14 | 11 | 24 |
| 24 Mar | 4150.80 | 580.35 | 83.35 | 48.49 | 10 | -2 | 13 |
| 23 Mar | 3945.30 | 497 | 37 | - | 0 | 0 | 15 |
| 20 Mar | 4149.10 | 497 | 37 | 24.69 | 3 | 0 | 0 |
| 19 Mar | 4154.30 | 460 | -65 | - | 0 | 0 | 15 |
| 18 Mar | 4360.60 | 460 | -65 | - | 0 | 0 | 15 |
| 17 Mar | 4287.90 | 460 | -65 | 38.53 | 2 | 0 | 13 |
| 16 Mar | 4222.10 | 525 | 427.7 | - | 0 | 0 | 0 |
| 13 Mar | 4158.20 | 525 | 427.7 | - | 0 | 0 | 0 |
| 12 Mar | 4251.70 | 525 | 427.7 | - | 0 | 0 | 0 |
| 11 Mar | 4350.70 | 525 | 427.7 | - | 0 | 0 | 13 |
| 10 Mar | 4380.40 | 525 | 427.7 | - | 6 | 0 | 13 |
| 9 Mar | 4236.70 | 525 | 427.7 | 45.2 | 6 | -1 | 14 |
| 6 Mar | 4404.10 | 97.3 | 12.65 | - | 0 | 0 | 15 |
| 5 Mar | 4512.80 | 97.3 | 12.65 | - | 0 | 0 | 0 |
| 4 Mar | 4392.90 | 97.3 | 12.65 | - | 0 | 0 | 15 |
| 2 Mar | 4520.40 | 97.3 | 12.65 | - | 0 | 0 | 0 |
| 27 Feb | 4827.20 | 97.3 | 12.65 | - | 4 | 0 | 15 |
| 26 Feb | 4933.50 | 97.3 | 12.65 | 28.18 | 4 | 2 | 15 |
| 25 Feb | 4947.40 | 84.65 | -164.7 | 26.44 | 15 | 13 | 13 |
| 24 Feb | 4850.30 | 249.35 | 0 | 3.1 | 0 | 0 | 0 |
| 23 Feb | 4862.20 | 249.35 | 0 | 3.02 | 0 | 0 | 0 |
| 20 Feb | 4854.60 | 249.35 | 0 | 2.96 | 0 | 0 | 0 |
| 19 Feb | 4815.10 | 249.35 | 0 | 2.72 | 0 | 0 | 0 |
| 18 Feb | 4980.40 | 249.35 | 0 | 4.34 | 0 | 0 | 0 |
| 17 Feb | 4977.00 | 249.35 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 4940.80 | 249.35 | 0 | 3.87 | 0 | 0 | 0 |
| 13 Feb | 4929.20 | 249.35 | 0 | 3.75 | 0 | 0 | 0 |
| 12 Feb | 4982.80 | 249.35 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 5013.80 | 249.35 | 0 | 4.44 | 0 | 0 | 0 |
| 10 Feb | 4960.40 | 249.35 | 0 | 3.89 | 0 | 0 | 0 |
| 9 Feb | 4964.10 | 249.35 | 0 | 4.08 | 0 | 0 | 0 |
| 6 Feb | 4909.40 | 249.35 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 4932.20 | 249.35 | 0 | 2.62 | 0 | 0 | 0 |
| 4 Feb | 4960.70 | 0 | 0 | 4.08 | 0 | 0 | 0 |
| 3 Feb | 4946.20 | 0 | 0 | 3.78 | 0 | 0 | 0 |
| 2 Feb | 4687.00 | 0 | 0 | 1.09 | 0 | 0 | 0 |
| 1 Feb | 4589.50 | 0 | 0 | 0.05 | 0 | 0 | 0 |
| 30 Jan | 4596.50 | 0 | 0 | 0.07 | 0 | 0 | 0 |
| 29 Jan | 4621.00 | 0 | 0 | 0.33 | 0 | 0 | 0 |
For Interglobe Aviation Ltd - strike price 4700 expiring on 28APR2026
Delta for 4700 PE is -0.91
Historical price for 4700 PE is as follows
On 24 Apr INDIGO was trading at 4520.50. The strike last trading price was 171, which was 16.30000000000001 higher than the previous day. The implied volatity was 25.58, the open interest changed by -857 which decreased total open position to 1522
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 150.8, which was 35.95000000000002 higher than the previous day. The implied volatity was 30.26, the open interest changed by -543 which decreased total open position to 2384
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 110, which was 11.049999999999997 higher than the previous day. The implied volatity was 29.63, the open interest changed by -147 which decreased total open position to 2927
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 97, which was -25.25 lower than the previous day. The implied volatity was 34.91, the open interest changed by 206 which increased total open position to 3094
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 127.2, which was -11.850000000000009 lower than the previous day. The implied volatity was 41.22, the open interest changed by 1003 which increased total open position to 2887
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 138.5, which was -20.19999999999999 lower than the previous day. The implied volatity was 32.24, the open interest changed by 10 which increased total open position to 1904
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 157, which was -4.75 lower than the previous day. The implied volatity was 34.02, the open interest changed by 9 which increased total open position to 1917
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 169, which was -139.89999999999998 lower than the previous day. The implied volatity was 36.83, the open interest changed by 783 which increased total open position to 1934
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 307.15, which was 86.94999999999999 higher than the previous day. The implied volatity was 38.95, the open interest changed by 15 which increased total open position to 1152
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 212, which was -88.44999999999999 lower than the previous day. The implied volatity was 34.21, the open interest changed by 18 which increased total open position to 1139
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 300, which was 94.05 higher than the previous day. The implied volatity was 39.04, the open interest changed by 257 which increased total open position to 1121
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 204.5, which was -213.9 lower than the previous day. The implied volatity was 39.83, the open interest changed by 767 which increased total open position to 864
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 418.4, which was -90.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 418.4, which was -90.9 lower than the previous day. The implied volatity was 39.27, the open interest changed by 9 which increased total open position to 96
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 509.3, which was -250.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 509.3, which was -250.1 lower than the previous day. The implied volatity was 35.26, the open interest changed by 41 which increased total open position to 87
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 759.4, which was 157.4 higher than the previous day. The implied volatity was 54.36, the open interest changed by 18 which increased total open position to 44
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 602, which was 155.15 higher than the previous day. The implied volatity was 42.61, the open interest changed by 1 which increased total open position to 26
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 446.85, which was -133.5 lower than the previous day. The implied volatity was 38.33, the open interest changed by 11 which increased total open position to 24
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 580.35, which was 83.35 higher than the previous day. The implied volatity was 48.49, the open interest changed by -2 which decreased total open position to 13
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 497, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 497, which was 37 higher than the previous day. The implied volatity was 24.69, 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 460, which was -65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 460, which was -65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 460, which was -65 lower than the previous day. The implied volatity was 38.53, the open interest changed by 0 which decreased total open position to 13
On 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 525, which was 427.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar INDIGO was trading at 4158.20. The strike last trading price was 525, which was 427.7 higher than the previous day. The implied volatity was -, 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 525, which was 427.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar INDIGO was trading at 4350.70. The strike last trading price was 525, which was 427.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 525, which was 427.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 525, which was 427.7 higher than the previous day. The implied volatity was 45.2, the open interest changed by -1 which decreased total open position to 14
On 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 97.3, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 5 Mar INDIGO was trading at 4512.80. The strike last trading price was 97.3, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar INDIGO was trading at 4392.90. The strike last trading price was 97.3, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 2 Mar INDIGO was trading at 4520.40. The strike last trading price was 97.3, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb INDIGO was trading at 4827.20. The strike last trading price was 97.3, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 26 Feb INDIGO was trading at 4933.50. The strike last trading price was 97.3, which was 12.65 higher than the previous day. The implied volatity was 28.18, the open interest changed by 2 which increased total open position to 15
On 25 Feb INDIGO was trading at 4947.40. The strike last trading price was 84.65, which was -164.7 lower than the previous day. The implied volatity was 26.44, the open interest changed by 13 which increased total open position to 13
On 24 Feb INDIGO was trading at 4850.30. The strike last trading price was 249.35, which was 0 lower than the previous day. The implied volatity was 3.1, 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 249.35, which was 0 lower than the previous day. The implied volatity was 3.02, 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 249.35, which was 0 lower than the previous day. The implied volatity was 2.96, 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 249.35, which was 0 lower than the previous day. The implied volatity was 2.72, 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 249.35, which was 0 lower than the previous day. The implied volatity was 4.34, 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 249.35, 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 249.35, which was 0 lower than the previous day. The implied volatity was 3.87, 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 249.35, 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 12 Feb INDIGO was trading at 4982.80. The strike last trading price was 249.35, 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 249.35, which was 0 lower than the previous day. The implied volatity was 4.44, 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 249.35, which was 0 lower than the previous day. The implied volatity was 3.89, 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 249.35, which was 0 lower than the previous day. The implied volatity was 4.08, 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 249.35, 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 249.35, which was 0 lower than the previous day. The implied volatity was 2.62, 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 4.08, 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 3.78, 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 1.09, 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 0.05, 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 0.07, 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 0.33, the open interest changed by 0 which decreased total open position to 0
