Historical option data for INDIGO
24 Jun 2026 04:10 PM IST
| INDIGO 30-Jun-2026 (6d) 4700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: 0.2
Gamma: 0.00011
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 5207.20 | 488.1 | 219.7 (81.86%) | 33.98 | 141 | -46 | 3,660 | |||||||||
| 23 Jun | 4961.40 | 265 | -35.25 (-11.74%) | 23.59 | 45 | -14 | 3,704 | |||||||||
| 22 Jun | 5021.10 | 305 | -17.1 (-5.31%) | 26.15 | 100 | -15 | 3,718 | |||||||||
| 19 Jun | 5021.50 | 322.1 | 6.95 (2.21%) | 24.27 | 153 | -33 | 3,732 | |||||||||
| 18 Jun | 5011.80 | 318 | 122.1 (62.33%) | 23.8 | 574 | -92 | 3,766 | |||||||||
| 17 Jun | 4878.40 | 196.2 | 20.55 (11.70%) | 12.23 | 457 | -92 | 3,857 | |||||||||
| 16 Jun | 4840.00 | 177 | -28.8 (-13.99%) | 19.45 | 760 | 4 | 3,949 | |||||||||
| 15 Jun | 4880.40 | 209 | 108 (106.93%) | 18.58 | 4,377 | -1,245 | 3,954 | |||||||||
| 12 Jun | 4709.70 | 99.35 | 67 (207.11%) | 21.46 | 36,318 | 1,576 | 5,181 | |||||||||
| 11 Jun | 4502.40 | 32.45 | -12.35 (-27.57%) | 23.72 | 2,730 | 0 | 3,597 | |||||||||
| 10 Jun | 4524.90 | 42.85 | -3.5 (-7.55%) | 24 | 4,389 | 131 | 3,601 | |||||||||
| 9 Jun | 4537.60 | 45.75 | 24.85 (118.90%) | 23.52 | 5,849 | 876 | 3,465 | |||||||||
| 8 Jun | 4359.70 | 22.25 | -21.7 (-49.37%) | 26.22 | 2,053 | 3 | 2,588 | |||||||||
| 5 Jun | 4481.30 | 40 | -15.9 (-28.44%) | 24.02 | 2,085 | -78 | 2,587 | |||||||||
| 4 Jun | 4508.80 | 57.45 | -12.25 (-17.58%) | 24.65 | 1,789 | 34 | 2,667 | |||||||||
| 3 Jun | 4512.10 | 75.95 | 27.05 (55.32%) | 26.78 | 4,457 | -132 | 2,631 | |||||||||
| 2 Jun | 4466.10 | 48.85 | -2.5 (-4.87%) | 24.81 | 2,911 | 11 | 2,763 | |||||||||
| 1 Jun | 4453.30 | 48.95 | -27.3 (-35.80%) | 25.51 | 9,723 | 1,733 | 2,758 | |||||||||
| 29 May | 4405.00 | 77 | -46.3 (-37.55%) | 32.72 | 3,122 | 183 | 1,023 | |||||||||
| 27 May | 4570.00 | 124 | 27.45 (28.43%) | 30.98 | 2,479 | 129 | 839 | |||||||||
| 26 May | 4480.80 | 97.7 | -7 (-6.69%) | 31.24 | 1,099 | 92 | 709 | |||||||||
| 25 May | 4501.90 | 105.95 | 8.35 (8.56%) | 31.27 | 1,043 | 395 | 617 | |||||||||
| 22 May | 4438.60 | 100.05 | 0.65 (0.65%) | 32.7 | 261 | 69 | 218 | |||||||||
| 21 May | 4403.00 | 99.2 | 37.3 (60.26%) | 34.49 | 643 | -11 | 149 | |||||||||
| 20 May | 4264.60 | 60.95 | 8.85 (16.99%) | 33.53 | 89 | 12 | 159 | |||||||||
| 19 May | 4230.30 | 52.5 | -5.5 (-9.48%) | 33 | 35 | 5 | 147 | |||||||||
| 18 May | 4275.70 | 58 | -13.5 (-18.88%) | 32.76 | 41 | -3 | 141 | |||||||||
| 15 May | 4314.90 | 71.5 | 0.8 (1.13%) | 31.41 | 100 | 53 | 144 | |||||||||
| 14 May | 4280.50 | 70.7 | 1.25 (1.80%) | 32.56 | 25 | 4 | 87 | |||||||||
| 13 May | 4255.80 | 69.7 | 5.85 (9.16%) | 0 | 75 | 15 | 81 | |||||||||
| 12 May | 4201.70 | 63.85 | -30.75 (-32.51%) | 0 | 50 | 13 | 69 | |||||||||
| 11 May | 4299.40 | 94.6 | -41.55 (-30.52%) | 0 | 44 | 0 | 23 | |||||||||
| 8 May | 4522.70 | 136.15 | 0 (0.00%) | 31.84 | 0 | 0 | 23 | |||||||||
| 7 May | 4506.90 | 136.15 | -34.7 (-20.31%) | 31.84 | 6 | 2 | 23 | |||||||||
| 6 May | 4520.20 | 180 | 102.75 (133.01%) | 34 | 28 | 3 | 21 | |||||||||
| 5 May | 4238.40 | 77.25 | -8.75 (-10.17%) | 32.86 | 6 | 3 | 17 | |||||||||
| 4 May | 4262.40 | 86 | -10 (-10.42%) | 33.4 | 10 | 10 | 13 | |||||||||
| 30 Apr | 4295.30 | 96 | -24 (-20.00%) | 35.23 | 6 | -1 | 2 | |||||||||
| 29 Apr | 4345.20 | 120 | -80 (-40.00%) | 32.14 | 1 | 0 | 2 | |||||||||
| 28 Apr | 4442.40 | 200 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 27 Apr | 4561.20 | 200 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 24 Apr | 4523.10 | 200 | 0 (0.00%) | 30.58 | 0 | 0 | 2 | |||||||||
| 23 Apr | 4556.00 | 200 | -100 (-33.33%) | 30.58 | 1 | 0 | 1 | |||||||||
| 22 Apr | 4640.90 | 300 | -51.35 (-14.62%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 4693.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 4678.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 4638.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 4608.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 4638.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 4427.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 4554.20 | 90.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 4449.10 | 90.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4615.50 | 90.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 4268.80 | 90.75 | 0 (0.00%) | 4 | 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 4700 expiring on 30JUN2026
Delta for 4700 CE is 0.99
Historical price for 4700 CE is as follows
On 24 Jun INDIGO was trading at 5207.20. The strike last trading price was 488.1, which was 219.7 higher than the previous day. The implied volatity was 33.98, the open interest changed by -46 which decreased total open position to 3660
On 23 Jun INDIGO was trading at 4961.40. The strike last trading price was 265, which was -35.25 lower than the previous day. The implied volatity was 23.59, the open interest changed by -14 which decreased total open position to 3704
On 22 Jun INDIGO was trading at 5021.10. The strike last trading price was 305, which was -17.1 lower than the previous day. The implied volatity was 26.15, the open interest changed by -15 which decreased total open position to 3718
On 19 Jun INDIGO was trading at 5021.50. The strike last trading price was 322.1, which was 6.95 higher than the previous day. The implied volatity was 24.27, the open interest changed by -33 which decreased total open position to 3732
On 18 Jun INDIGO was trading at 5011.80. The strike last trading price was 318, which was 122.1 higher than the previous day. The implied volatity was 23.8, the open interest changed by -92 which decreased total open position to 3766
On 17 Jun INDIGO was trading at 4878.40. The strike last trading price was 196.2, which was 20.55 higher than the previous day. The implied volatity was 12.23, the open interest changed by -92 which decreased total open position to 3857
On 16 Jun INDIGO was trading at 4840.00. The strike last trading price was 177, which was -28.8 lower than the previous day. The implied volatity was 19.45, the open interest changed by 4 which increased total open position to 3949
On 15 Jun INDIGO was trading at 4880.40. The strike last trading price was 209, which was 108 higher than the previous day. The implied volatity was 18.58, the open interest changed by -1245 which decreased total open position to 3954
On 12 Jun INDIGO was trading at 4709.70. The strike last trading price was 99.35, which was 67 higher than the previous day. The implied volatity was 21.46, the open interest changed by 1576 which increased total open position to 5181
On 11 Jun INDIGO was trading at 4502.40. The strike last trading price was 32.45, which was -12.35 lower than the previous day. The implied volatity was 23.72, the open interest changed by 0 which decreased total open position to 3597
On 10 Jun INDIGO was trading at 4524.90. The strike last trading price was 42.85, which was -3.5 lower than the previous day. The implied volatity was 24, the open interest changed by 131 which increased total open position to 3601
On 9 Jun INDIGO was trading at 4537.60. The strike last trading price was 45.75, which was 24.85 higher than the previous day. The implied volatity was 23.52, the open interest changed by 876 which increased total open position to 3465
On 8 Jun INDIGO was trading at 4359.70. The strike last trading price was 22.25, which was -21.7 lower than the previous day. The implied volatity was 26.22, the open interest changed by 3 which increased total open position to 2588
On 5 Jun INDIGO was trading at 4481.30. The strike last trading price was 40, which was -15.9 lower than the previous day. The implied volatity was 24.02, the open interest changed by -78 which decreased total open position to 2587
On 4 Jun INDIGO was trading at 4508.80. The strike last trading price was 57.45, which was -12.25 lower than the previous day. The implied volatity was 24.65, the open interest changed by 34 which increased total open position to 2667
On 3 Jun INDIGO was trading at 4512.10. The strike last trading price was 75.95, which was 27.05 higher than the previous day. The implied volatity was 26.78, the open interest changed by -132 which decreased total open position to 2631
On 2 Jun INDIGO was trading at 4466.10. The strike last trading price was 48.85, which was -2.5 lower than the previous day. The implied volatity was 24.81, the open interest changed by 11 which increased total open position to 2763
On 1 Jun INDIGO was trading at 4453.30. The strike last trading price was 48.95, which was -27.3 lower than the previous day. The implied volatity was 25.51, the open interest changed by 1733 which increased total open position to 2758
On 29 May INDIGO was trading at 4405.00. The strike last trading price was 77, which was -46.3 lower than the previous day. The implied volatity was 32.72, the open interest changed by 183 which increased total open position to 1023
On 27 May INDIGO was trading at 4570.00. The strike last trading price was 124, which was 27.45 higher than the previous day. The implied volatity was 30.98, the open interest changed by 129 which increased total open position to 839
On 26 May INDIGO was trading at 4480.80. The strike last trading price was 97.7, which was -7 lower than the previous day. The implied volatity was 31.24, the open interest changed by 92 which increased total open position to 709
On 25 May INDIGO was trading at 4501.90. The strike last trading price was 105.95, which was 8.35 higher than the previous day. The implied volatity was 31.27, the open interest changed by 395 which increased total open position to 617
On 22 May INDIGO was trading at 4438.60. The strike last trading price was 100.05, which was 0.65 higher than the previous day. The implied volatity was 32.7, the open interest changed by 69 which increased total open position to 218
On 21 May INDIGO was trading at 4403.00. The strike last trading price was 99.2, which was 37.3 higher than the previous day. The implied volatity was 34.49, the open interest changed by -11 which decreased total open position to 149
On 20 May INDIGO was trading at 4264.60. The strike last trading price was 60.95, which was 8.85 higher than the previous day. The implied volatity was 33.53, the open interest changed by 12 which increased total open position to 159
On 19 May INDIGO was trading at 4230.30. The strike last trading price was 52.5, which was -5.5 lower than the previous day. The implied volatity was 33, the open interest changed by 5 which increased total open position to 147
On 18 May INDIGO was trading at 4275.70. The strike last trading price was 58, which was -13.5 lower than the previous day. The implied volatity was 32.76, the open interest changed by -3 which decreased total open position to 141
On 15 May INDIGO was trading at 4314.90. The strike last trading price was 71.5, which was 0.8 higher than the previous day. The implied volatity was 31.41, the open interest changed by 53 which increased total open position to 144
On 14 May INDIGO was trading at 4280.50. The strike last trading price was 70.7, which was 1.25 higher than the previous day. The implied volatity was 32.56, the open interest changed by 4 which increased total open position to 87
On 13 May INDIGO was trading at 4255.80. The strike last trading price was 69.7, which was 5.85 higher than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 81
On 12 May INDIGO was trading at 4201.70. The strike last trading price was 63.85, which was -30.75 lower than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 69
On 11 May INDIGO was trading at 4299.40. The strike last trading price was 94.6, which was -41.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 23
On 8 May INDIGO was trading at 4522.70. The strike last trading price was 136.15, which was 0 lower than the previous day. The implied volatity was 31.84, the open interest changed by 0 which decreased total open position to 23
On 7 May INDIGO was trading at 4506.90. The strike last trading price was 136.15, which was -34.7 lower than the previous day. The implied volatity was 31.84, the open interest changed by 2 which increased total open position to 23
On 6 May INDIGO was trading at 4520.20. The strike last trading price was 180, which was 102.75 higher than the previous day. The implied volatity was 34, the open interest changed by 3 which increased total open position to 21
On 5 May INDIGO was trading at 4238.40. The strike last trading price was 77.25, which was -8.75 lower than the previous day. The implied volatity was 32.86, the open interest changed by 3 which increased total open position to 17
On 4 May INDIGO was trading at 4262.40. The strike last trading price was 86, which was -10 lower than the previous day. The implied volatity was 33.4, the open interest changed by 10 which increased total open position to 13
On 30 Apr INDIGO was trading at 4295.30. The strike last trading price was 96, which was -24 lower than the previous day. The implied volatity was 35.23, the open interest changed by -1 which decreased total open position to 2
On 29 Apr INDIGO was trading at 4345.20. The strike last trading price was 120, which was -80 lower than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 2
On 28 Apr INDIGO was trading at 4442.40. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Apr INDIGO was trading at 4561.20. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 2
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 200, which was -100 lower than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 1
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 300, which was -51.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr INDIGO was trading at 4693.10. 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 20 Apr INDIGO was trading at 4678.20. 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 17 Apr INDIGO was trading at 4638.40. 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 16 Apr INDIGO was trading at 4608.70. 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 15 Apr INDIGO was trading at 4638.00. 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 13 Apr INDIGO was trading at 4427.20. 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 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 90.75, 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 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 90.75, 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 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 90.75, 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 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 90.75, which was 0 lower than the previous day. The implied volatity was 4, 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
| INDIGO 30-Jun-2026 (6d) 4700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.2
Gamma: 0.00012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 5207.20 | 0.8 | -2.55 (-76.12%) | 33.56 | 3,107 | -799 | 3,301 |
| 23 Jun | 4961.40 | 3.45 | -0.35 (-9.21%) | 23.97 | 2,525 | 355 | 4,099 |
| 22 Jun | 5021.10 | 4.15 | -1.15 (-21.70%) | 26.83 | 1,309 | 145 | 3,743 |
| 19 Jun | 5021.50 | 5.4 | -0.75 (-12.20%) | 24.73 | 2,081 | -154 | 3,595 |
| 18 Jun | 5011.80 | 6.35 | -11.15 (-63.71%) | 23.97 | 5,145 | 97 | 3,749 |
| 17 Jun | 4878.40 | 18.05 | -5.5 (-23.35%) | 22.08 | 2,192 | 109 | 3,653 |
| 16 Jun | 4840.00 | 24.55 | 1.3 (5.59%) | 20.6 | 4,047 | -93 | 3,560 |
| 15 Jun | 4880.40 | 23 | -61.55 (-72.80%) | 22.34 | 9,296 | 795 | 3,670 |
| 12 Jun | 4709.70 | 83.9 | -131.1 (-60.98%) | 22.06 | 11,708 | 2,638 | 2,893 |
| 11 Jun | 4502.40 | 215 | 15 (7.50%) | 23.38 | 91 | 0 | 255 |
| 10 Jun | 4524.90 | 199.9 | 10.7 (5.66%) | 22.85 | 303 | 52 | 255 |
| 9 Jun | 4537.60 | 186.6 | -125.9 (-40.29%) | 20.25 | 124 | 21 | 202 |
| 8 Jun | 4359.70 | 312.5 | 73.3 (30.64%) | 18.5 | 2 | -1 | 180 |
| 5 Jun | 4481.30 | 244.65 | 24.35 (11.05%) | 22.2 | 24 | 6 | 181 |
| 4 Jun | 4508.80 | 218.95 | 5.8 (2.72%) | 24.69 | 31 | 3 | 173 |
| 3 Jun | 4512.10 | 205.55 | -33.45 (-14.00%) | 25.49 | 68 | 29 | 170 |
| 2 Jun | 4466.10 | 239 | -23.4 (-8.92%) | 20.21 | 71 | -5 | 133 |
| 1 Jun | 4453.30 | 259.6 | -59.9 (-18.75%) | 22.57 | 557 | -22 | 138 |
| 29 May | 4405.00 | 304.8 | 68.75 (29.13%) | 25.62 | 122 | 33 | 162 |
| 27 May | 4570.00 | 238 | -46.8 (-16.43%) | 31.03 | 253 | 58 | 128 |
| 26 May | 4480.80 | 284.75 | 12.75 (4.69%) | 29.47 | 54 | 7 | 70 |
| 25 May | 4501.90 | 272 | -71 (-20.70%) | 30.15 | 45 | 7 | 62 |
| 22 May | 4438.60 | 343 | -25 (-6.79%) | 31.77 | 10 | 9 | 54 |
| 21 May | 4403.00 | 370 | -84 (-18.50%) | 34.31 | 22 | 21 | 44 |
| 20 May | 4264.60 | 454 | 2 (0.44%) | 31.26 | 6 | 4 | 21 |
| 19 May | 4230.30 | 452 | 7 (1.57%) | 29.82 | 16 | 14 | 16 |
| 18 May | 4275.70 | 445 | 46 (11.53%) | 29.51 | 1 | 0 | 1 |
| 15 May | 4314.90 | 399 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 4280.50 | 399 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 4255.80 | 399 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 4201.70 | 399 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 4299.40 | 399 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 4522.70 | 399 | 399 | - | 0 | 0 | 1 |
| 7 May | 4506.90 | 399 | 399 (-47.71%) | 45.77 | 0 | 0 | 1 |
| 6 May | 4520.20 | 399 | -364.1 (-47.71%) | 45.77 | 1 | 0 | 0 |
| 5 May | 4238.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 4262.40 | 0 | 0 | - | 0 | 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 |
| 20 Apr | 4678.20 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 4638.40 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 4608.70 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 4638.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 4427.20 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 4554.20 | 763.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 4449.10 | 0 | 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 4700 expiring on 30JUN2026
Delta for 4700 PE is -0.01
Historical price for 4700 PE is as follows
On 24 Jun INDIGO was trading at 5207.20. The strike last trading price was 0.8, which was -2.55 lower than the previous day. The implied volatity was 33.56, the open interest changed by -799 which decreased total open position to 3301
On 23 Jun INDIGO was trading at 4961.40. The strike last trading price was 3.45, which was -0.35 lower than the previous day. The implied volatity was 23.97, the open interest changed by 355 which increased total open position to 4099
On 22 Jun INDIGO was trading at 5021.10. The strike last trading price was 4.15, which was -1.15 lower than the previous day. The implied volatity was 26.83, the open interest changed by 145 which increased total open position to 3743
On 19 Jun INDIGO was trading at 5021.50. The strike last trading price was 5.4, which was -0.75 lower than the previous day. The implied volatity was 24.73, the open interest changed by -154 which decreased total open position to 3595
On 18 Jun INDIGO was trading at 5011.80. The strike last trading price was 6.35, which was -11.15 lower than the previous day. The implied volatity was 23.97, the open interest changed by 97 which increased total open position to 3749
On 17 Jun INDIGO was trading at 4878.40. The strike last trading price was 18.05, which was -5.5 lower than the previous day. The implied volatity was 22.08, the open interest changed by 109 which increased total open position to 3653
On 16 Jun INDIGO was trading at 4840.00. The strike last trading price was 24.55, which was 1.3 higher than the previous day. The implied volatity was 20.6, the open interest changed by -93 which decreased total open position to 3560
On 15 Jun INDIGO was trading at 4880.40. The strike last trading price was 23, which was -61.55 lower than the previous day. The implied volatity was 22.34, the open interest changed by 795 which increased total open position to 3670
On 12 Jun INDIGO was trading at 4709.70. The strike last trading price was 83.9, which was -131.1 lower than the previous day. The implied volatity was 22.06, the open interest changed by 2638 which increased total open position to 2893
On 11 Jun INDIGO was trading at 4502.40. The strike last trading price was 215, which was 15 higher than the previous day. The implied volatity was 23.38, the open interest changed by 0 which decreased total open position to 255
On 10 Jun INDIGO was trading at 4524.90. The strike last trading price was 199.9, which was 10.7 higher than the previous day. The implied volatity was 22.85, the open interest changed by 52 which increased total open position to 255
On 9 Jun INDIGO was trading at 4537.60. The strike last trading price was 186.6, which was -125.9 lower than the previous day. The implied volatity was 20.25, the open interest changed by 21 which increased total open position to 202
On 8 Jun INDIGO was trading at 4359.70. The strike last trading price was 312.5, which was 73.3 higher than the previous day. The implied volatity was 18.5, the open interest changed by -1 which decreased total open position to 180
On 5 Jun INDIGO was trading at 4481.30. The strike last trading price was 244.65, which was 24.35 higher than the previous day. The implied volatity was 22.2, the open interest changed by 6 which increased total open position to 181
On 4 Jun INDIGO was trading at 4508.80. The strike last trading price was 218.95, which was 5.8 higher than the previous day. The implied volatity was 24.69, the open interest changed by 3 which increased total open position to 173
On 3 Jun INDIGO was trading at 4512.10. The strike last trading price was 205.55, which was -33.45 lower than the previous day. The implied volatity was 25.49, the open interest changed by 29 which increased total open position to 170
On 2 Jun INDIGO was trading at 4466.10. The strike last trading price was 239, which was -23.4 lower than the previous day. The implied volatity was 20.21, the open interest changed by -5 which decreased total open position to 133
On 1 Jun INDIGO was trading at 4453.30. The strike last trading price was 259.6, which was -59.9 lower than the previous day. The implied volatity was 22.57, the open interest changed by -22 which decreased total open position to 138
On 29 May INDIGO was trading at 4405.00. The strike last trading price was 304.8, which was 68.75 higher than the previous day. The implied volatity was 25.62, the open interest changed by 33 which increased total open position to 162
On 27 May INDIGO was trading at 4570.00. The strike last trading price was 238, which was -46.8 lower than the previous day. The implied volatity was 31.03, the open interest changed by 58 which increased total open position to 128
On 26 May INDIGO was trading at 4480.80. The strike last trading price was 284.75, which was 12.75 higher than the previous day. The implied volatity was 29.47, the open interest changed by 7 which increased total open position to 70
On 25 May INDIGO was trading at 4501.90. The strike last trading price was 272, which was -71 lower than the previous day. The implied volatity was 30.15, the open interest changed by 7 which increased total open position to 62
On 22 May INDIGO was trading at 4438.60. The strike last trading price was 343, which was -25 lower than the previous day. The implied volatity was 31.77, the open interest changed by 9 which increased total open position to 54
On 21 May INDIGO was trading at 4403.00. The strike last trading price was 370, which was -84 lower than the previous day. The implied volatity was 34.31, the open interest changed by 21 which increased total open position to 44
On 20 May INDIGO was trading at 4264.60. The strike last trading price was 454, which was 2 higher than the previous day. The implied volatity was 31.26, the open interest changed by 4 which increased total open position to 21
On 19 May INDIGO was trading at 4230.30. The strike last trading price was 452, which was 7 higher than the previous day. The implied volatity was 29.82, the open interest changed by 14 which increased total open position to 16
On 18 May INDIGO was trading at 4275.70. The strike last trading price was 445, which was 46 higher than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 1
On 15 May INDIGO was trading at 4314.90. The strike last trading price was 399, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May INDIGO was trading at 4280.50. The strike last trading price was 399, 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 1
On 13 May INDIGO was trading at 4255.80. The strike last trading price was 399, 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 1
On 12 May INDIGO was trading at 4201.70. The strike last trading price was 399, 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 1
On 11 May INDIGO was trading at 4299.40. The strike last trading price was 399, 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 1
On 8 May INDIGO was trading at 4522.70. The strike last trading price was 399, which was 399 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May INDIGO was trading at 4506.90. The strike last trading price was 399, which was 399 higher than the previous day. The implied volatity was 45.77, the open interest changed by 0 which decreased total open position to 1
On 6 May INDIGO was trading at 4520.20. The strike last trading price was 399, which was -364.1 lower than the previous day. The implied volatity was 45.77, the open interest changed by 0 which decreased total open position to 0
On 5 May INDIGO was trading at 4238.40. 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 4 May INDIGO was trading at 4262.40. 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 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 -, 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 20 Apr INDIGO was trading at 4678.20. 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 17 Apr INDIGO was trading at 4638.40. 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 16 Apr INDIGO was trading at 4608.70. 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 15 Apr INDIGO was trading at 4638.00. 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 13 Apr INDIGO was trading at 4427.20. 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 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 763.1, 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 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 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
