INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
24 Apr 2026 04:10 PM IST
| INDIGO 28-Apr-2026 (4d) 4900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -1.09
Gamma: 0.00029
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4523.10 | 1.4 | -1.4 | 36.39 | 600 | 2 | 1,014 | |||||||||
| 23 Apr | 4556.00 | 2.75 | -6.85 | 33.28 | 1,231 | -113 | 1,013 | |||||||||
| 22 Apr | 4640.90 | 10 | -13.649999999999999 | 30.71 | 4,095 | 274 | 1,112 | |||||||||
| 21 Apr | 4693.10 | 23.85 | -0.8999999999999986 | 34.45 | 1,993 | 35 | 837 | |||||||||
| 20 Apr | 4678.20 | 24.5 | -1.9499999999999993 | 33.89 | 1,978 | -43 | 798 | |||||||||
| 17 Apr | 4638.40 | 26 | -1.1999999999999993 | 32.87 | 1,927 | 186 | 843 | |||||||||
| 16 Apr | 4608.70 | 28.5 | -3.6000000000000014 | 33.94 | 1,765 | -122 | 658 | |||||||||
| 15 Apr | 4638.00 | 32.7 | 16.6 | 33.71 | 2,947 | 56 | 768 | |||||||||
| 13 Apr | 4427.20 | 16.75 | -17.950000000000003 | 37.15 | 858 | 72 | 714 | |||||||||
| 10 Apr | 4554.20 | 35.7 | 5.600000000000001 | 33.39 | 1,293 | -150 | 632 | |||||||||
| 9 Apr | 4449.10 | 30.95 | -34.15 | 38.26 | 2,009 | 156 | 779 | |||||||||
| 8 Apr | 4615.50 | 63.05 | 40.5 | 36.24 | 7,060 | 370 | 625 | |||||||||
| 7 Apr | 4268.80 | 22.65 | -4.35 | 43.19 | 358 | -1 | 254 | |||||||||
| 6 Apr | 4312.50 | 25 | 10.65 | 41.53 | 588 | 20 | 257 | |||||||||
| 2 Apr | 4193.50 | 12.65 | -7.65 | 37.92 | 440 | -56 | 228 | |||||||||
| 1 Apr | 4180.80 | 21 | 11.4 | 41.28 | 2,153 | 158 | 285 | |||||||||
| 30 Mar | 3943.50 | 10 | -11.05 | 43.51 | 81 | 23 | 127 | |||||||||
| 27 Mar | 4099.50 | 21.45 | -4.8 | 41.62 | 98 | 26 | 101 | |||||||||
| 25 Mar | 4294.70 | 25.7 | 3.05 | 33.88 | 85 | 15 | 80 | |||||||||
| 24 Mar | 4150.80 | 22.3 | 2.15 | 37.38 | 135 | -36 | 65 | |||||||||
| 23 Mar | 3945.30 | 20.15 | -6.55 | 45.06 | 45 | -15 | 100 | |||||||||
| 20 Mar | 4149.10 | 26.7 | 3.7 | 37.66 | 16 | 9 | 115 | |||||||||
| 19 Mar | 4154.30 | 23 | -13.2 | 34.52 | 58 | 29 | 106 | |||||||||
| 18 Mar | 4360.60 | 36.2 | 0.6 | 30.29 | 15 | 2 | 77 | |||||||||
| 17 Mar | 4287.90 | 36.35 | -1.25 | 33.54 | 89 | 29 | 75 | |||||||||
| 16 Mar | 4222.10 | 38.15 | 4.15 | 35.93 | 4 | 1 | 43 | |||||||||
| 13 Mar | 4158.20 | 34 | -6 | 36.14 | 17 | 8 | 41 | |||||||||
| 12 Mar | 4251.70 | 40 | -28.75 | 32.97 | 1 | 3 | 0 | |||||||||
| 11 Mar | 4350.70 | 68.75 | 5.75 | 35.63 | 3 | 2 | 32 | |||||||||
| 10 Mar | 4380.40 | 62 | -7.25 | 32.24 | 24 | 4 | 29 | |||||||||
| 9 Mar | 4236.70 | 69.25 | -42.1 | - | 0 | 2 | 0 | |||||||||
| 6 Mar | 4404.10 | 69.25 | -42.1 | 31.03 | 12 | 2 | 25 | |||||||||
| 5 Mar | 4512.80 | 111.35 | 52.5 | 33.92 | 7 | 2 | 22 | |||||||||
| 4 Mar | 4392.90 | 58.85 | -47.6 | 29.4 | 27 | 10 | 19 | |||||||||
| 2 Mar | 4520.40 | 106.45 | -78.55 | 30.17 | 7 | 4 | 8 | |||||||||
| 27 Feb | 4827.20 | 185 | -92.8 | 23.62 | 3 | 2 | 3 | |||||||||
| 26 Feb | 4933.50 | 277.8 | -16.45 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 4947.40 | 277.8 | -16.45 | 25.9 | 1 | 0 | 0 | |||||||||
| 24 Feb | 4850.30 | 294.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 4862.20 | 294.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 4854.60 | 294.25 | 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 | 1.22 | 0 | 0 | 0 | |||||||||
| 1 Feb | 4589.50 | 0 | 0 | 2.23 | 0 | 0 | 0 | |||||||||
| 30 Jan | 4596.50 | 0 | 0 | 2.19 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 4621.00 | 0 | 0 | 1.93 | 0 | 0 | 0 | |||||||||
For Interglobe Aviation Ltd - strike price 4900 expiring on 28APR2026
Delta for 4900 CE is 0.02
Historical price for 4900 CE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 1.4, which was -1.4 lower than the previous day. The implied volatity was 36.39, the open interest changed by 2 which increased total open position to 1014
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 2.75, which was -6.85 lower than the previous day. The implied volatity was 33.28, the open interest changed by -113 which decreased total open position to 1013
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 10, which was -13.649999999999999 lower than the previous day. The implied volatity was 30.71, the open interest changed by 274 which increased total open position to 1112
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 23.85, which was -0.8999999999999986 lower than the previous day. The implied volatity was 34.45, the open interest changed by 35 which increased total open position to 837
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 24.5, which was -1.9499999999999993 lower than the previous day. The implied volatity was 33.89, the open interest changed by -43 which decreased total open position to 798
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 26, which was -1.1999999999999993 lower than the previous day. The implied volatity was 32.87, the open interest changed by 186 which increased total open position to 843
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 28.5, which was -3.6000000000000014 lower than the previous day. The implied volatity was 33.94, the open interest changed by -122 which decreased total open position to 658
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 32.7, which was 16.6 higher than the previous day. The implied volatity was 33.71, the open interest changed by 56 which increased total open position to 768
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 16.75, which was -17.950000000000003 lower than the previous day. The implied volatity was 37.15, the open interest changed by 72 which increased total open position to 714
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 35.7, which was 5.600000000000001 higher than the previous day. The implied volatity was 33.39, the open interest changed by -150 which decreased total open position to 632
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 30.95, which was -34.15 lower than the previous day. The implied volatity was 38.26, the open interest changed by 156 which increased total open position to 779
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 63.05, which was 40.5 higher than the previous day. The implied volatity was 36.24, the open interest changed by 370 which increased total open position to 625
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 22.65, which was -4.35 lower than the previous day. The implied volatity was 43.19, the open interest changed by -1 which decreased total open position to 254
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 25, which was 10.65 higher than the previous day. The implied volatity was 41.53, the open interest changed by 20 which increased total open position to 257
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 12.65, which was -7.65 lower than the previous day. The implied volatity was 37.92, the open interest changed by -56 which decreased total open position to 228
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 21, which was 11.4 higher than the previous day. The implied volatity was 41.28, the open interest changed by 158 which increased total open position to 285
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 10, which was -11.05 lower than the previous day. The implied volatity was 43.51, the open interest changed by 23 which increased total open position to 127
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 21.45, which was -4.8 lower than the previous day. The implied volatity was 41.62, the open interest changed by 26 which increased total open position to 101
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 25.7, which was 3.05 higher than the previous day. The implied volatity was 33.88, the open interest changed by 15 which increased total open position to 80
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 22.3, which was 2.15 higher than the previous day. The implied volatity was 37.38, the open interest changed by -36 which decreased total open position to 65
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 20.15, which was -6.55 lower than the previous day. The implied volatity was 45.06, the open interest changed by -15 which decreased total open position to 100
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 26.7, which was 3.7 higher than the previous day. The implied volatity was 37.66, the open interest changed by 9 which increased total open position to 115
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 23, which was -13.2 lower than the previous day. The implied volatity was 34.52, the open interest changed by 29 which increased total open position to 106
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 36.2, which was 0.6 higher than the previous day. The implied volatity was 30.29, the open interest changed by 2 which increased total open position to 77
On 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 36.35, which was -1.25 lower than the previous day. The implied volatity was 33.54, the open interest changed by 29 which increased total open position to 75
On 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 38.15, which was 4.15 higher than the previous day. The implied volatity was 35.93, the open interest changed by 1 which increased total open position to 43
On 13 Mar INDIGO was trading at 4158.20. The strike last trading price was 34, which was -6 lower than the previous day. The implied volatity was 36.14, the open interest changed by 8 which increased total open position to 41
On 12 Mar INDIGO was trading at 4251.70. The strike last trading price was 40, which was -28.75 lower than the previous day. The implied volatity was 32.97, the open interest changed by 3 which increased total open position to 0
On 11 Mar INDIGO was trading at 4350.70. The strike last trading price was 68.75, which was 5.75 higher than the previous day. The implied volatity was 35.63, the open interest changed by 2 which increased total open position to 32
On 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 62, which was -7.25 lower than the previous day. The implied volatity was 32.24, the open interest changed by 4 which increased total open position to 29
On 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 69.25, which was -42.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 69.25, which was -42.1 lower than the previous day. The implied volatity was 31.03, the open interest changed by 2 which increased total open position to 25
On 5 Mar INDIGO was trading at 4512.80. The strike last trading price was 111.35, which was 52.5 higher than the previous day. The implied volatity was 33.92, the open interest changed by 2 which increased total open position to 22
On 4 Mar INDIGO was trading at 4392.90. The strike last trading price was 58.85, which was -47.6 lower than the previous day. The implied volatity was 29.4, the open interest changed by 10 which increased total open position to 19
On 2 Mar INDIGO was trading at 4520.40. The strike last trading price was 106.45, which was -78.55 lower than the previous day. The implied volatity was 30.17, the open interest changed by 4 which increased total open position to 8
On 27 Feb INDIGO was trading at 4827.20. The strike last trading price was 185, which was -92.8 lower than the previous day. The implied volatity was 23.62, the open interest changed by 2 which increased total open position to 3
On 26 Feb INDIGO was trading at 4933.50. The strike last trading price was 277.8, which was -16.45 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 277.8, which was -16.45 lower than the previous day. The implied volatity was 25.9, 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 294.25, 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 294.25, 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 294.25, 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 1.22, 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 2.23, 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 2.19, the open interest changed by 0 which decreased total open position to 0
On 29 Jan INDIGO was trading at 4621.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
| INDIGO 28-Apr-2026 (4d) 4900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0
Theta: -0.96
Gamma: 0.00033
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4523.10 | 332.7 | -7.300000000000011 | 31.33 | 49 | -33 | 97 |
| 23 Apr | 4556.00 | 340 | 83.55000000000001 | 32.97 | 77 | -55 | 139 |
| 22 Apr | 4640.90 | 256.45 | 21.25 | 39.02 | 16 | -3 | 194 |
| 21 Apr | 4693.10 | 243.65 | -6.349999999999994 | 40.23 | 185 | 109 | 194 |
| 20 Apr | 4678.20 | 250 | -47.19999999999999 | 39.68 | 43 | -27 | 85 |
| 17 Apr | 4638.40 | 297.2 | 297.2 | 30.62 | 0 | 0 | 112 |
| 16 Apr | 4608.70 | 297.2 | 0.05000000000001137 | 30.62 | 87 | 31 | 113 |
| 15 Apr | 4638.00 | 299.2 | -178.15000000000003 | 36.58 | 46 | -1 | 79 |
| 13 Apr | 4427.20 | 477.35 | 100.05000000000001 | 40.4 | 19 | -12 | 81 |
| 10 Apr | 4554.20 | 377.15 | -87.25 | 37.02 | 11 | -5 | 94 |
| 9 Apr | 4449.10 | 464.4 | 124.8 | 41.32 | 2 | -1 | 99 |
| 8 Apr | 4615.50 | 345 | -320 | 42.37 | 87 | 48 | 100 |
| 7 Apr | 4268.80 | 665 | -40.55 | 59.45 | 1 | 0 | 51 |
| 6 Apr | 4312.50 | 705.55 | -167.95 | - | 0 | 0 | 51 |
| 2 Apr | 4193.50 | 705.55 | -167.95 | - | 0 | 0 | 51 |
| 1 Apr | 4180.80 | 705.55 | -167.95 | 43.06 | 6 | 0 | 51 |
| 30 Mar | 3943.50 | 873.5 | 120.95 | 39.68 | 12 | 11 | 50 |
| 27 Mar | 4099.50 | 752.55 | 132.55 | 30.77 | 34 | 21 | 29 |
| 25 Mar | 4294.70 | 620 | -290 | 41.09 | 1 | 0 | 7 |
| 24 Mar | 4150.80 | 910 | 220 | - | 0 | 0 | 7 |
| 23 Mar | 3945.30 | 910 | 220 | 36.9 | 3 | 0 | 7 |
| 20 Mar | 4149.10 | 690 | -8 | 27.76 | 2 | 1 | 0 |
| 19 Mar | 4154.30 | 698 | 19.55 | 35.45 | 1 | 0 | 6 |
| 18 Mar | 4360.60 | 678.45 | 118.45 | - | 0 | 0 | 6 |
| 17 Mar | 4287.90 | 678.45 | 118.45 | - | 3 | 0 | 6 |
| 16 Mar | 4222.10 | 678.45 | 118.45 | 42.74 | 3 | 2 | 5 |
| 13 Mar | 4158.20 | 560 | -47.85 | - | 0 | 0 | 0 |
| 12 Mar | 4251.70 | 560 | -47.85 | - | 0 | 0 | 0 |
| 11 Mar | 4350.70 | 560 | -47.85 | 36.77 | 1 | 0 | 3 |
| 10 Mar | 4380.40 | 607.85 | 392.85 | - | 0 | 0 | 3 |
| 9 Mar | 4236.70 | 607.85 | 392.85 | - | 0 | 0 | 0 |
| 6 Mar | 4404.10 | 607.85 | 392.85 | - | 0 | 0 | 3 |
| 5 Mar | 4512.80 | 607.85 | 392.85 | - | 4 | -2 | 0 |
| 4 Mar | 4392.90 | 607.85 | 392.85 | 48.26 | 4 | 0 | 5 |
| 2 Mar | 4520.40 | 215 | 59 | - | 0 | 2 | 0 |
| 27 Feb | 4827.20 | 215 | 59 | 28.21 | 2 | 1 | 4 |
| 26 Feb | 4933.50 | 156 | -194.2 | - | 0 | 0 | 3 |
| 25 Feb | 4947.40 | 156 | -194.2 | 26.65 | 3 | 2 | 2 |
| 24 Feb | 4850.30 | 350.2 | 0 | 0.5 | 0 | 0 | 0 |
| 23 Feb | 4862.20 | 350.2 | 0 | 0.56 | 0 | 0 | 0 |
| 20 Feb | 4854.60 | 350.2 | 0 | 0.4 | 0 | 0 | 0 |
| 19 Feb | 4815.10 | 350.2 | 0 | 1.16 | 0 | 0 | 0 |
| 18 Feb | 4980.40 | 350.2 | 0 | 2.18 | 0 | 0 | 0 |
| 17 Feb | 4977.00 | 350.2 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 4940.80 | 350.2 | 0 | 1.69 | 0 | 0 | 0 |
| 13 Feb | 4929.20 | 350.2 | 0 | 1.61 | 0 | 0 | 0 |
| 12 Feb | 4982.80 | 350.2 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 5013.80 | 350.2 | 0 | 2.51 | 0 | 0 | 0 |
| 10 Feb | 4960.40 | 350.2 | 0 | 1.83 | 0 | 0 | 0 |
| 9 Feb | 4964.10 | 0 | 0 | 2.03 | 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 | 2.11 | 0 | 0 | 0 |
| 3 Feb | 4946.20 | 0 | 0 | 1.79 | 0 | 0 | 0 |
| 2 Feb | 4687.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 4589.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 4596.50 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 4621.00 | 0 | 0 | - | 0 | 0 | 0 |
For Interglobe Aviation Ltd - strike price 4900 expiring on 28APR2026
Delta for 4900 PE is -0.98
Historical price for 4900 PE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 332.7, which was -7.300000000000011 lower than the previous day. The implied volatity was 31.33, the open interest changed by -33 which decreased total open position to 97
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 340, which was 83.55000000000001 higher than the previous day. The implied volatity was 32.97, the open interest changed by -55 which decreased total open position to 139
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 256.45, which was 21.25 higher than the previous day. The implied volatity was 39.02, the open interest changed by -3 which decreased total open position to 194
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 243.65, which was -6.349999999999994 lower than the previous day. The implied volatity was 40.23, the open interest changed by 109 which increased total open position to 194
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 250, which was -47.19999999999999 lower than the previous day. The implied volatity was 39.68, the open interest changed by -27 which decreased total open position to 85
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 297.2, which was 297.2 higher than the previous day. The implied volatity was 30.62, the open interest changed by 0 which decreased total open position to 112
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 297.2, which was 0.05000000000001137 higher than the previous day. The implied volatity was 30.62, the open interest changed by 31 which increased total open position to 113
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 299.2, which was -178.15000000000003 lower than the previous day. The implied volatity was 36.58, the open interest changed by -1 which decreased total open position to 79
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 477.35, which was 100.05000000000001 higher than the previous day. The implied volatity was 40.4, the open interest changed by -12 which decreased total open position to 81
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 377.15, which was -87.25 lower than the previous day. The implied volatity was 37.02, the open interest changed by -5 which decreased total open position to 94
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 464.4, which was 124.8 higher than the previous day. The implied volatity was 41.32, the open interest changed by -1 which decreased total open position to 99
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 345, which was -320 lower than the previous day. The implied volatity was 42.37, the open interest changed by 48 which increased total open position to 100
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 665, which was -40.55 lower than the previous day. The implied volatity was 59.45, the open interest changed by 0 which decreased total open position to 51
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 705.55, which was -167.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 705.55, which was -167.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 705.55, which was -167.95 lower than the previous day. The implied volatity was 43.06, the open interest changed by 0 which decreased total open position to 51
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 873.5, which was 120.95 higher than the previous day. The implied volatity was 39.68, the open interest changed by 11 which increased total open position to 50
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 752.55, which was 132.55 higher than the previous day. The implied volatity was 30.77, the open interest changed by 21 which increased total open position to 29
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 620, which was -290 lower than the previous day. The implied volatity was 41.09, the open interest changed by 0 which decreased total open position to 7
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 910, which was 220 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 910, which was 220 higher than the previous day. The implied volatity was 36.9, the open interest changed by 0 which decreased total open position to 7
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 690, which was -8 lower than the previous day. The implied volatity was 27.76, the open interest changed by 1 which increased total open position to 0
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 698, which was 19.55 higher than the previous day. The implied volatity was 35.45, the open interest changed by 0 which decreased total open position to 6
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 678.45, which was 118.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 678.45, which was 118.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 678.45, which was 118.45 higher than the previous day. The implied volatity was 42.74, the open interest changed by 2 which increased total open position to 5
On 13 Mar INDIGO was trading at 4158.20. The strike last trading price was 560, which was -47.85 lower 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 560, which was -47.85 lower 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 560, which was -47.85 lower than the previous day. The implied volatity was 36.77, the open interest changed by 0 which decreased total open position to 3
On 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 607.85, which was 392.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 607.85, which was 392.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 607.85, which was 392.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar INDIGO was trading at 4512.80. The strike last trading price was 607.85, which was 392.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 4 Mar INDIGO was trading at 4392.90. The strike last trading price was 607.85, which was 392.85 higher than the previous day. The implied volatity was 48.26, the open interest changed by 0 which decreased total open position to 5
On 2 Mar INDIGO was trading at 4520.40. The strike last trading price was 215, which was 59 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Feb INDIGO was trading at 4827.20. The strike last trading price was 215, which was 59 higher than the previous day. The implied volatity was 28.21, the open interest changed by 1 which increased total open position to 4
On 26 Feb INDIGO was trading at 4933.50. The strike last trading price was 156, which was -194.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Feb INDIGO was trading at 4947.40. The strike last trading price was 156, which was -194.2 lower than the previous day. The implied volatity was 26.65, the open interest changed by 2 which increased total open position to 2
On 24 Feb INDIGO was trading at 4850.30. The strike last trading price was 350.2, which was 0 lower than the previous day. The implied volatity was 0.5, 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 350.2, which was 0 lower than the previous day. The implied volatity was 0.56, 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 350.2, which was 0 lower than the previous day. The implied volatity was 0.4, 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 350.2, which was 0 lower than the previous day. The implied volatity was 1.16, 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 350.2, which was 0 lower than the previous day. The implied volatity was 2.18, 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 350.2, 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 350.2, which was 0 lower than the previous day. The implied volatity was 1.69, 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 350.2, which was 0 lower than the previous day. The implied volatity was 1.61, 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 350.2, 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 350.2, which was 0 lower than the previous day. The implied volatity was 2.51, 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 350.2, which was 0 lower than the previous day. The implied volatity was 1.83, 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 2.03, 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 2.11, 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 1.79, the open interest changed by 0 which decreased total open position to 0
On 2 Feb INDIGO was trading at 4687.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb INDIGO was trading at 4589.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan INDIGO was trading at 4596.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan INDIGO was trading at 4621.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
