INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
24 Apr 2026 01:35 PM IST
| INDIGO 28-Apr-2026 (4d) 4800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -1.3
Gamma: 0.00053
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4520.50 | 1.95 | -4.25 | 29.08 | 1,868 | 37 | 3,184 | |||||||||
| 23 Apr | 4556.00 | 6.45 | -13.55 | 29.43 | 3,775 | -202 | 3,170 | |||||||||
| 22 Apr | 4640.90 | 21.35 | -25.25 | 31.91 | 6,967 | -361 | 3,420 | |||||||||
| 21 Apr | 4693.10 | 46.6 | -2.1999999999999957 | 33.86 | 4,913 | 426 | 3,785 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 4678.20 | 48.2 | -0.7999999999999972 | 34.1 | 3,966 | -246 | 3,360 | |||||||||
| 17 Apr | 4638.40 | 47.15 | 0 | 32.68 | 3,219 | -222 | 3,625 | |||||||||
| 16 Apr | 4608.70 | 49.3 | -6.800000000000004 | 33.8 | 4,493 | 94 | 3,897 | |||||||||
| 15 Apr | 4638.00 | 55.7 | 30.000000000000004 | 34.35 | 9,011 | 1,300 | 3,813 | |||||||||
| 13 Apr | 4427.20 | 27.3 | -27.349999999999998 | 36.58 | 3,177 | -28 | 2,615 | |||||||||
| 10 Apr | 4554.20 | 54.65 | 9.449999999999996 | 32.96 | 3,418 | 30 | 2,655 | |||||||||
| 9 Apr | 4449.10 | 45.7 | -47.9 | 37.68 | 5,918 | 1,120 | 2,611 | |||||||||
| 8 Apr | 4615.50 | 90.5 | 58.05 | 35.99 | 11,264 | 823 | 1,494 | |||||||||
| 7 Apr | 4268.80 | 32.75 | -6.85 | 42.84 | 1,574 | -64 | 664 | |||||||||
| 6 Apr | 4312.50 | 36.8 | 15.05 | 41.45 | 1,699 | 71 | 715 | |||||||||
| 2 Apr | 4193.50 | 19.45 | -8.65 | 37.81 | 1,603 | -204 | 641 | |||||||||
| 1 Apr | 4180.80 | 29.2 | 16.15 | 40.75 | 5,606 | 307 | 852 | |||||||||
| 30 Mar | 3943.50 | 12.85 | -15.4 | 42.24 | 293 | 1 | 545 | |||||||||
| 27 Mar | 4099.50 | 29.2 | -6.45 | 41.19 | 384 | 8 | 544 | |||||||||
| 25 Mar | 4294.70 | 35.85 | 4.8 | 33.28 | 255 | 17 | 533 | |||||||||
| 24 Mar | 4150.80 | 30 | 8.55 | 36.67 | 409 | 204 | 516 | |||||||||
| 23 Mar | 3945.30 | 22 | -8.65 | 42.59 | 200 | -22 | 310 | |||||||||
| 20 Mar | 4149.10 | 30.55 | -0.7 | 35.46 | 292 | 203 | 332 | |||||||||
| 19 Mar | 4154.30 | 31.2 | -22 | 33.92 | 81 | -1 | 128 | |||||||||
| 18 Mar | 4360.60 | 53.2 | 3.35 | 30.51 | 124 | 19 | 129 | |||||||||
| 17 Mar | 4287.90 | 49.65 | 0.3 | 33.25 | 125 | 18 | 111 | |||||||||
| 16 Mar | 4222.10 | 49.95 | 3.9 | 35.4 | 36 | 19 | 95 | |||||||||
| 13 Mar | 4158.20 | 46.05 | -11.6 | 36.1 | 27 | 4 | 77 | |||||||||
| 12 Mar | 4251.70 | 58 | -24.35 | 33.66 | 86 | -16 | 73 | |||||||||
| 11 Mar | 4350.70 | 82.35 | -2.8 | 34.25 | 143 | 26 | 88 | |||||||||
| 10 Mar | 4380.40 | 85.15 | 16.6 | 32.66 | 24 | 1 | 61 | |||||||||
| 9 Mar | 4236.70 | 68 | -24.65 | 35.43 | 36 | 1 | 60 | |||||||||
| 6 Mar | 4404.10 | 92.65 | -6.6 | 31.31 | 18 | 6 | 59 | |||||||||
| 5 Mar | 4512.80 | 97.95 | 11.8 | 27.28 | 26 | 8 | 52 | |||||||||
| 4 Mar | 4392.90 | 86.15 | -31.85 | 30.55 | 66 | 41 | 44 | |||||||||
| 2 Mar | 4520.40 | 118 | -173.65 | 27.38 | 2 | 1 | 2 | |||||||||
| 27 Feb | 4827.20 | 291.65 | -48.2 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 4933.50 | 291.65 | -48.2 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 4947.40 | 291.65 | -48.2 | 19.25 | 2 | 1 | 1 | |||||||||
| 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 | 0.09 | 0 | 0 | 0 | |||||||||
| 1 Feb | 4589.50 | 0 | 0 | 1.12 | 0 | 0 | 0 | |||||||||
| 30 Jan | 4596.50 | 0 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
| 29 Jan | 4621.00 | 0 | 0 | 0.83 | 0 | 0 | 0 | |||||||||
For Interglobe Aviation Ltd - strike price 4800 expiring on 28APR2026
Delta for 4800 CE is 0.03
Historical price for 4800 CE is as follows
On 24 Apr INDIGO was trading at 4520.50. The strike last trading price was 1.95, which was -4.25 lower than the previous day. The implied volatity was 29.08, the open interest changed by 37 which increased total open position to 3184
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 6.45, which was -13.55 lower than the previous day. The implied volatity was 29.43, the open interest changed by -202 which decreased total open position to 3170
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 21.35, which was -25.25 lower than the previous day. The implied volatity was 31.91, the open interest changed by -361 which decreased total open position to 3420
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 46.6, which was -2.1999999999999957 lower than the previous day. The implied volatity was 33.86, the open interest changed by 426 which increased total open position to 3785
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 48.2, which was -0.7999999999999972 lower than the previous day. The implied volatity was 34.1, the open interest changed by -246 which decreased total open position to 3360
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 47.15, which was 0 lower than the previous day. The implied volatity was 32.68, the open interest changed by -222 which decreased total open position to 3625
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 49.3, which was -6.800000000000004 lower than the previous day. The implied volatity was 33.8, the open interest changed by 94 which increased total open position to 3897
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 55.7, which was 30.000000000000004 higher than the previous day. The implied volatity was 34.35, the open interest changed by 1300 which increased total open position to 3813
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 27.3, which was -27.349999999999998 lower than the previous day. The implied volatity was 36.58, the open interest changed by -28 which decreased total open position to 2615
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 54.65, which was 9.449999999999996 higher than the previous day. The implied volatity was 32.96, the open interest changed by 30 which increased total open position to 2655
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 45.7, which was -47.9 lower than the previous day. The implied volatity was 37.68, the open interest changed by 1120 which increased total open position to 2611
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 90.5, which was 58.05 higher than the previous day. The implied volatity was 35.99, the open interest changed by 823 which increased total open position to 1494
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 32.75, which was -6.85 lower than the previous day. The implied volatity was 42.84, the open interest changed by -64 which decreased total open position to 664
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 36.8, which was 15.05 higher than the previous day. The implied volatity was 41.45, the open interest changed by 71 which increased total open position to 715
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 19.45, which was -8.65 lower than the previous day. The implied volatity was 37.81, the open interest changed by -204 which decreased total open position to 641
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 29.2, which was 16.15 higher than the previous day. The implied volatity was 40.75, the open interest changed by 307 which increased total open position to 852
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 12.85, which was -15.4 lower than the previous day. The implied volatity was 42.24, the open interest changed by 1 which increased total open position to 545
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 29.2, which was -6.45 lower than the previous day. The implied volatity was 41.19, the open interest changed by 8 which increased total open position to 544
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 35.85, which was 4.8 higher than the previous day. The implied volatity was 33.28, the open interest changed by 17 which increased total open position to 533
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 30, which was 8.55 higher than the previous day. The implied volatity was 36.67, the open interest changed by 204 which increased total open position to 516
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 22, which was -8.65 lower than the previous day. The implied volatity was 42.59, the open interest changed by -22 which decreased total open position to 310
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 30.55, which was -0.7 lower than the previous day. The implied volatity was 35.46, the open interest changed by 203 which increased total open position to 332
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 31.2, which was -22 lower than the previous day. The implied volatity was 33.92, the open interest changed by -1 which decreased total open position to 128
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 53.2, which was 3.35 higher than the previous day. The implied volatity was 30.51, the open interest changed by 19 which increased total open position to 129
On 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 49.65, which was 0.3 higher than the previous day. The implied volatity was 33.25, the open interest changed by 18 which increased total open position to 111
On 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 49.95, which was 3.9 higher than the previous day. The implied volatity was 35.4, the open interest changed by 19 which increased total open position to 95
On 13 Mar INDIGO was trading at 4158.20. The strike last trading price was 46.05, which was -11.6 lower than the previous day. The implied volatity was 36.1, the open interest changed by 4 which increased total open position to 77
On 12 Mar INDIGO was trading at 4251.70. The strike last trading price was 58, which was -24.35 lower than the previous day. The implied volatity was 33.66, the open interest changed by -16 which decreased total open position to 73
On 11 Mar INDIGO was trading at 4350.70. The strike last trading price was 82.35, which was -2.8 lower than the previous day. The implied volatity was 34.25, the open interest changed by 26 which increased total open position to 88
On 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 85.15, which was 16.6 higher than the previous day. The implied volatity was 32.66, the open interest changed by 1 which increased total open position to 61
On 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 68, which was -24.65 lower than the previous day. The implied volatity was 35.43, the open interest changed by 1 which increased total open position to 60
On 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 92.65, which was -6.6 lower than the previous day. The implied volatity was 31.31, the open interest changed by 6 which increased total open position to 59
On 5 Mar INDIGO was trading at 4512.80. The strike last trading price was 97.95, which was 11.8 higher than the previous day. The implied volatity was 27.28, the open interest changed by 8 which increased total open position to 52
On 4 Mar INDIGO was trading at 4392.90. The strike last trading price was 86.15, which was -31.85 lower than the previous day. The implied volatity was 30.55, the open interest changed by 41 which increased total open position to 44
On 2 Mar INDIGO was trading at 4520.40. The strike last trading price was 118, which was -173.65 lower than the previous day. The implied volatity was 27.38, the open interest changed by 1 which increased total open position to 2
On 27 Feb INDIGO was trading at 4827.20. The strike last trading price was 291.65, which was -48.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb INDIGO was trading at 4933.50. The strike last trading price was 291.65, which was -48.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb INDIGO was trading at 4947.40. The strike last trading price was 291.65, which was -48.2 lower than the previous day. The implied volatity was 19.25, the open interest changed by 1 which increased total open position to 1
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 0.09, 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 1.12, 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 1.09, 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 0.83, the open interest changed by 0 which decreased total open position to 0
| INDIGO 28-Apr-2026 (4d) 4800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0
Theta: -1.25
Gamma: 0.00052
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4520.50 | 263.55 | 20 | 28.66 | 58 | -36 | 917 |
| 23 Apr | 4556.00 | 237.55 | 45.20000000000002 | 31.73 | 105 | -61 | 952 |
| 22 Apr | 4640.90 | 175 | 14.75 | 40.23 | 548 | -68 | 1,011 |
| 21 Apr | 4693.10 | 159 | -22.55000000000001 | 35.44 | 722 | 98 | 1,080 |
| 20 Apr | 4678.20 | 187 | -12.199999999999989 | 40.9 | 573 | 155 | 985 |
| 17 Apr | 4638.40 | 214.55 | -8.899999999999977 | 32.72 | 220 | 43 | 831 |
| 16 Apr | 4608.70 | 220.3 | 0.15000000000000568 | 32.61 | 575 | 69 | 788 |
| 15 Apr | 4638.00 | 229.75 | -162.7 | 35.85 | 797 | 275 | 720 |
| 13 Apr | 4427.20 | 388.75 | 102.69999999999999 | 38.17 | 42 | 8 | 453 |
| 10 Apr | 4554.20 | 281.15 | -95.70000000000005 | 35.31 | 48 | 12 | 445 |
| 9 Apr | 4449.10 | 383.25 | 115.15 | 41.16 | 230 | -87 | 434 |
| 8 Apr | 4615.50 | 264.15 | -326.9 | 39.4 | 3,712 | 380 | 523 |
| 7 Apr | 4268.80 | 591.05 | 81.45 | 61.89 | 1 | 0 | 143 |
| 6 Apr | 4312.50 | 509.6 | -152.75 | 42.07 | 5 | -2 | 143 |
| 2 Apr | 4193.50 | 662.35 | 66.3 | 55.89 | 2 | 1 | 146 |
| 1 Apr | 4180.80 | 596.05 | -253.95 | 33.75 | 52 | 10 | 144 |
| 30 Mar | 3943.50 | 850 | 154.4 | 55.34 | 50 | 31 | 132 |
| 27 Mar | 4099.50 | 695.55 | 164.1 | 45.1 | 27 | 7 | 101 |
| 25 Mar | 4294.70 | 525 | -142 | 37.86 | 59 | 44 | 93 |
| 24 Mar | 4150.80 | 667 | -168 | 49.07 | 10 | 3 | 47 |
| 23 Mar | 3945.30 | 835 | 232 | 47.02 | 31 | 8 | 44 |
| 20 Mar | 4149.10 | 603 | -47 | 21.96 | 12 | 2 | 38 |
| 19 Mar | 4154.30 | 650 | 170 | 46.32 | 5 | 2 | 35 |
| 18 Mar | 4360.60 | 480 | -110 | 39.42 | 19 | -12 | 33 |
| 17 Mar | 4287.90 | 590 | -80.85 | - | 2 | 0 | 45 |
| 16 Mar | 4222.10 | 590 | -80.85 | 41.14 | 2 | 0 | 44 |
| 13 Mar | 4158.20 | 670.85 | 125.85 | 47.86 | 1 | 0 | 0 |
| 12 Mar | 4251.70 | 545 | 70 | 37.25 | 1 | 0 | 0 |
| 11 Mar | 4350.70 | 475 | -126 | 35.32 | 1 | 0 | 45 |
| 10 Mar | 4380.40 | 601 | 156.05 | - | 15 | 0 | 45 |
| 9 Mar | 4236.70 | 601 | 156.05 | 45.66 | 15 | -6 | 45 |
| 6 Mar | 4404.10 | 444.95 | -0.05 | 34.62 | 1 | 0 | 50 |
| 5 Mar | 4512.80 | 445 | -75 | 44.21 | 3 | -1 | 50 |
| 4 Mar | 4392.90 | 520 | 220 | 45.47 | 35 | -28 | 51 |
| 2 Mar | 4520.40 | 300 | 136.15 | 25.8 | 14 | -1 | 80 |
| 27 Feb | 4827.20 | 163.85 | 47.5 | 27.69 | 36 | 24 | 81 |
| 26 Feb | 4933.50 | 117 | 5.3 | 26.33 | 18 | 5 | 53 |
| 25 Feb | 4947.40 | 112 | -26.55 | 25.88 | 54 | 43 | 47 |
| 24 Feb | 4850.30 | 138.55 | -158.8 | 25.08 | 5 | 2 | 2 |
| 23 Feb | 4862.20 | 297.35 | 0 | 1.91 | 0 | 0 | 0 |
| 20 Feb | 4854.60 | 297.35 | 0 | 1.88 | 0 | 0 | 0 |
| 19 Feb | 4815.10 | 297.35 | 0 | 1.79 | 0 | 0 | 0 |
| 18 Feb | 4980.40 | 0 | 0 | 3.2 | 0 | 0 | 0 |
| 17 Feb | 4977.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 4940.80 | 0 | 0 | 2.73 | 0 | 0 | 0 |
| 13 Feb | 4929.20 | 0 | 0 | 2.64 | 0 | 0 | 0 |
| 12 Feb | 4982.80 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 5013.80 | 0 | 0 | 3.35 | 0 | 0 | 0 |
| 10 Feb | 4960.40 | 0 | 0 | 2.8 | 0 | 0 | 0 |
| 9 Feb | 4964.10 | 0 | 0 | 3 | 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 | 3.03 | 0 | 0 | 0 |
| 3 Feb | 4946.20 | 0 | 0 | 2.73 | 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 | 0.75 | 0 | 0 | 0 |
For Interglobe Aviation Ltd - strike price 4800 expiring on 28APR2026
Delta for 4800 PE is -0.97
Historical price for 4800 PE is as follows
On 24 Apr INDIGO was trading at 4520.50. The strike last trading price was 263.55, which was 20 higher than the previous day. The implied volatity was 28.66, the open interest changed by -36 which decreased total open position to 917
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 237.55, which was 45.20000000000002 higher than the previous day. The implied volatity was 31.73, the open interest changed by -61 which decreased total open position to 952
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 175, which was 14.75 higher than the previous day. The implied volatity was 40.23, the open interest changed by -68 which decreased total open position to 1011
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 159, which was -22.55000000000001 lower than the previous day. The implied volatity was 35.44, the open interest changed by 98 which increased total open position to 1080
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 187, which was -12.199999999999989 lower than the previous day. The implied volatity was 40.9, the open interest changed by 155 which increased total open position to 985
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 214.55, which was -8.899999999999977 lower than the previous day. The implied volatity was 32.72, the open interest changed by 43 which increased total open position to 831
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 220.3, which was 0.15000000000000568 higher than the previous day. The implied volatity was 32.61, the open interest changed by 69 which increased total open position to 788
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 229.75, which was -162.7 lower than the previous day. The implied volatity was 35.85, the open interest changed by 275 which increased total open position to 720
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 388.75, which was 102.69999999999999 higher than the previous day. The implied volatity was 38.17, the open interest changed by 8 which increased total open position to 453
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 281.15, which was -95.70000000000005 lower than the previous day. The implied volatity was 35.31, the open interest changed by 12 which increased total open position to 445
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 383.25, which was 115.15 higher than the previous day. The implied volatity was 41.16, the open interest changed by -87 which decreased total open position to 434
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 264.15, which was -326.9 lower than the previous day. The implied volatity was 39.4, the open interest changed by 380 which increased total open position to 523
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 591.05, which was 81.45 higher than the previous day. The implied volatity was 61.89, the open interest changed by 0 which decreased total open position to 143
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 509.6, which was -152.75 lower than the previous day. The implied volatity was 42.07, the open interest changed by -2 which decreased total open position to 143
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 662.35, which was 66.3 higher than the previous day. The implied volatity was 55.89, the open interest changed by 1 which increased total open position to 146
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 596.05, which was -253.95 lower than the previous day. The implied volatity was 33.75, the open interest changed by 10 which increased total open position to 144
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 850, which was 154.4 higher than the previous day. The implied volatity was 55.34, the open interest changed by 31 which increased total open position to 132
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 695.55, which was 164.1 higher than the previous day. The implied volatity was 45.1, the open interest changed by 7 which increased total open position to 101
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 525, which was -142 lower than the previous day. The implied volatity was 37.86, the open interest changed by 44 which increased total open position to 93
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 667, which was -168 lower than the previous day. The implied volatity was 49.07, the open interest changed by 3 which increased total open position to 47
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 835, which was 232 higher than the previous day. The implied volatity was 47.02, the open interest changed by 8 which increased total open position to 44
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 603, which was -47 lower than the previous day. The implied volatity was 21.96, the open interest changed by 2 which increased total open position to 38
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 650, which was 170 higher than the previous day. The implied volatity was 46.32, the open interest changed by 2 which increased total open position to 35
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 480, which was -110 lower than the previous day. The implied volatity was 39.42, the open interest changed by -12 which decreased total open position to 33
On 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 590, which was -80.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 590, which was -80.85 lower than the previous day. The implied volatity was 41.14, the open interest changed by 0 which decreased total open position to 44
On 13 Mar INDIGO was trading at 4158.20. The strike last trading price was 670.85, which was 125.85 higher than the previous day. The implied volatity was 47.86, 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 545, which was 70 higher than the previous day. The implied volatity was 37.25, 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 475, which was -126 lower than the previous day. The implied volatity was 35.32, the open interest changed by 0 which decreased total open position to 45
On 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 601, which was 156.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 601, which was 156.05 higher than the previous day. The implied volatity was 45.66, the open interest changed by -6 which decreased total open position to 45
On 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 444.95, which was -0.05 lower than the previous day. The implied volatity was 34.62, the open interest changed by 0 which decreased total open position to 50
On 5 Mar INDIGO was trading at 4512.80. The strike last trading price was 445, which was -75 lower than the previous day. The implied volatity was 44.21, the open interest changed by -1 which decreased total open position to 50
On 4 Mar INDIGO was trading at 4392.90. The strike last trading price was 520, which was 220 higher than the previous day. The implied volatity was 45.47, the open interest changed by -28 which decreased total open position to 51
On 2 Mar INDIGO was trading at 4520.40. The strike last trading price was 300, which was 136.15 higher than the previous day. The implied volatity was 25.8, the open interest changed by -1 which decreased total open position to 80
On 27 Feb INDIGO was trading at 4827.20. The strike last trading price was 163.85, which was 47.5 higher than the previous day. The implied volatity was 27.69, the open interest changed by 24 which increased total open position to 81
On 26 Feb INDIGO was trading at 4933.50. The strike last trading price was 117, which was 5.3 higher than the previous day. The implied volatity was 26.33, the open interest changed by 5 which increased total open position to 53
On 25 Feb INDIGO was trading at 4947.40. The strike last trading price was 112, which was -26.55 lower than the previous day. The implied volatity was 25.88, the open interest changed by 43 which increased total open position to 47
On 24 Feb INDIGO was trading at 4850.30. The strike last trading price was 138.55, which was -158.8 lower than the previous day. The implied volatity was 25.08, the open interest changed by 2 which increased total open position to 2
On 23 Feb INDIGO was trading at 4862.20. The strike last trading price was 297.35, which was 0 lower than the previous day. The implied volatity was 1.91, 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 297.35, which was 0 lower than the previous day. The implied volatity was 1.88, 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 297.35, which was 0 lower than the previous day. The implied volatity was 1.79, 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 3.2, 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 2.73, 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 2.64, 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 3.35, 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 2.8, 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 3, 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 3.03, 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 2.73, 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 0.75, the open interest changed by 0 which decreased total open position to 0
