INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
24 Apr 2026 01:30 PM IST
| INDIGO 28-Apr-2026 (4d) 5000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.89
Gamma: 0.00018
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 4527.40 | 1.05 | -0.75 | 41 | 1,397 | -158 | 4,756 | |||||||||
| 23 Apr | 4556.00 | 1.6 | -3.4 | 37.3 | 4,237 | -285 | 4,916 | |||||||||
| 22 Apr | 4640.90 | 5.6 | -6.65 | 34.38 | 6,387 | 679 | 5,200 | |||||||||
| 21 Apr | 4693.10 | 12.25 | -1.3000000000000007 | 35.79 | 5,935 | 3 | 4,542 | |||||||||
| 20 Apr | 4678.20 | 13.1 | -1.700000000000001 | 35.24 | 4,265 | -244 | 4,543 | |||||||||
| 17 Apr | 4638.40 | 14.2 | -1.6000000000000014 | 33.57 | 3,548 | 416 | 4,801 | |||||||||
| 16 Apr | 4608.70 | 16.75 | -2.3000000000000007 | 34.87 | 5,020 | -51 | 4,382 | |||||||||
| 15 Apr | 4638.00 | 19.25 | 8.6 | 34.81 | 11,114 | 172 | 4,441 | |||||||||
| 13 Apr | 4427.20 | 10.95 | -11.400000000000002 | 38.43 | 3,834 | 295 | 4,239 | |||||||||
| 10 Apr | 4554.20 | 22.5 | 2.1499999999999986 | 33.88 | 3,722 | 60 | 3,941 | |||||||||
| 9 Apr | 4449.10 | 21.1 | -23.55 | 39.06 | 5,100 | 276 | 3,980 | |||||||||
| 8 Apr | 4615.50 | 44.25 | 28.25 | 36.94 | 22,371 | 2,328 | 3,722 | |||||||||
| 7 Apr | 4268.80 | 16 | -2.8 | 43.88 | 796 | -37 | 1,369 | |||||||||
| 6 Apr | 4312.50 | 17.55 | 5.8 | 42.15 | 3,100 | -162 | 1,425 | |||||||||
| 2 Apr | 4193.50 | 10.5 | -4.5 | 40.07 | 1,599 | 92 | 1,573 | |||||||||
| 1 Apr | 4180.80 | 15.3 | 7.4 | 41.98 | 6,076 | 528 | 1,480 | |||||||||
| 30 Mar | 3943.50 | 7.95 | -7.6 | 44.86 | 387 | 105 | 950 | |||||||||
| 27 Mar | 4099.50 | 16.65 | -2.55 | 42.6 | 467 | -32 | 842 | |||||||||
| 25 Mar | 4294.70 | 19.65 | 0.85 | 35.06 | 603 | 18 | 870 | |||||||||
| 24 Mar | 4150.80 | 18.7 | 4.65 | 39.15 | 532 | 23 | 852 | |||||||||
| 23 Mar | 3945.30 | 14.5 | -3.65 | 44.96 | 280 | 105 | 827 | |||||||||
| 20 Mar | 4149.10 | 18.3 | -0.2 | 37.37 | 253 | 83 | 718 | |||||||||
| 19 Mar | 4154.30 | 18.25 | -10.75 | 35.73 | 274 | 41 | 629 | |||||||||
| 18 Mar | 4360.60 | 26.6 | -0.75 | 30.99 | 371 | -28 | 589 | |||||||||
| 17 Mar | 4287.90 | 27.45 | -3.5 | 34.19 | 376 | 18 | 616 | |||||||||
| 16 Mar | 4222.10 | 30.5 | -2.25 | 36.95 | 180 | 74 | 598 | |||||||||
| 13 Mar | 4158.20 | 32.05 | -4.8 | 38.76 | 295 | 63 | 519 | |||||||||
| 12 Mar | 4251.70 | 37.5 | -12.3 | 35.68 | 212 | 62 | 456 | |||||||||
| 11 Mar | 4350.70 | 56 | 5.7 | 36.54 | 387 | 10 | 392 | |||||||||
| 10 Mar | 4380.40 | 50.2 | 5.95 | 33.32 | 204 | 55 | 382 | |||||||||
| 9 Mar | 4236.70 | 45 | -4.05 | 37.19 | 261 | 80 | 327 | |||||||||
| 6 Mar | 4404.10 | 49.5 | -6.3 | 30.6 | 112 | 33 | 247 | |||||||||
| 5 Mar | 4512.80 | 55 | 5.3 | 27.89 | 195 | 64 | 212 | |||||||||
| 4 Mar | 4392.90 | 49.05 | -22 | 30.82 | 234 | 62 | 148 | |||||||||
| 2 Mar | 4520.40 | 69 | -68.05 | 27.98 | 87 | 63 | 86 | |||||||||
| 27 Feb | 4827.20 | 137.05 | -50.95 | 22.54 | 22 | 7 | 23 | |||||||||
| 26 Feb | 4933.50 | 188 | -3.8 | 22.21 | 1 | 0 | 16 | |||||||||
| 25 Feb | 4947.40 | 192.6 | -60.75 | 21.75 | 19 | 15 | 15 | |||||||||
| 24 Feb | 4850.30 | 253.35 | 0 | 0.82 | 0 | 0 | 0 | |||||||||
| 23 Feb | 4862.20 | 253.35 | 0 | 0.74 | 0 | 0 | 0 | |||||||||
| 20 Feb | 4854.60 | 253.35 | 0 | 0.62 | 0 | 0 | 0 | |||||||||
| 19 Feb | 4815.10 | 253.35 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 18 Feb | 4980.40 | 253.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 4977.00 | 253.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 4940.80 | 253.35 | 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 | 2.32 | 0 | 0 | 0 | |||||||||
| 1 Feb | 4589.50 | 0 | 0 | 3.11 | 0 | 0 | 0 | |||||||||
| 30 Jan | 4596.50 | 0 | 0 | 3.06 | 0 | 0 | 0 | |||||||||
| 29 Jan | 4621.00 | 0 | 0 | 2.82 | 0 | 0 | 0 | |||||||||
For Interglobe Aviation Ltd - strike price 5000 expiring on 28APR2026
Delta for 5000 CE is 0.01
Historical price for 5000 CE is as follows
On 24 Apr INDIGO was trading at 4527.40. The strike last trading price was 1.05, which was -0.75 lower than the previous day. The implied volatity was 41, the open interest changed by -158 which decreased total open position to 4756
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 1.6, which was -3.4 lower than the previous day. The implied volatity was 37.3, the open interest changed by -285 which decreased total open position to 4916
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 5.6, which was -6.65 lower than the previous day. The implied volatity was 34.38, the open interest changed by 679 which increased total open position to 5200
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 12.25, which was -1.3000000000000007 lower than the previous day. The implied volatity was 35.79, the open interest changed by 3 which increased total open position to 4542
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 13.1, which was -1.700000000000001 lower than the previous day. The implied volatity was 35.24, the open interest changed by -244 which decreased total open position to 4543
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 14.2, which was -1.6000000000000014 lower than the previous day. The implied volatity was 33.57, the open interest changed by 416 which increased total open position to 4801
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 16.75, which was -2.3000000000000007 lower than the previous day. The implied volatity was 34.87, the open interest changed by -51 which decreased total open position to 4382
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 19.25, which was 8.6 higher than the previous day. The implied volatity was 34.81, the open interest changed by 172 which increased total open position to 4441
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 10.95, which was -11.400000000000002 lower than the previous day. The implied volatity was 38.43, the open interest changed by 295 which increased total open position to 4239
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 22.5, which was 2.1499999999999986 higher than the previous day. The implied volatity was 33.88, the open interest changed by 60 which increased total open position to 3941
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 21.1, which was -23.55 lower than the previous day. The implied volatity was 39.06, the open interest changed by 276 which increased total open position to 3980
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 44.25, which was 28.25 higher than the previous day. The implied volatity was 36.94, the open interest changed by 2328 which increased total open position to 3722
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 16, which was -2.8 lower than the previous day. The implied volatity was 43.88, the open interest changed by -37 which decreased total open position to 1369
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 17.55, which was 5.8 higher than the previous day. The implied volatity was 42.15, the open interest changed by -162 which decreased total open position to 1425
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 10.5, which was -4.5 lower than the previous day. The implied volatity was 40.07, the open interest changed by 92 which increased total open position to 1573
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 15.3, which was 7.4 higher than the previous day. The implied volatity was 41.98, the open interest changed by 528 which increased total open position to 1480
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 7.95, which was -7.6 lower than the previous day. The implied volatity was 44.86, the open interest changed by 105 which increased total open position to 950
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 16.65, which was -2.55 lower than the previous day. The implied volatity was 42.6, the open interest changed by -32 which decreased total open position to 842
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 19.65, which was 0.85 higher than the previous day. The implied volatity was 35.06, the open interest changed by 18 which increased total open position to 870
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 18.7, which was 4.65 higher than the previous day. The implied volatity was 39.15, the open interest changed by 23 which increased total open position to 852
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 14.5, which was -3.65 lower than the previous day. The implied volatity was 44.96, the open interest changed by 105 which increased total open position to 827
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 18.3, which was -0.2 lower than the previous day. The implied volatity was 37.37, the open interest changed by 83 which increased total open position to 718
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 18.25, which was -10.75 lower than the previous day. The implied volatity was 35.73, the open interest changed by 41 which increased total open position to 629
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 26.6, which was -0.75 lower than the previous day. The implied volatity was 30.99, the open interest changed by -28 which decreased total open position to 589
On 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 27.45, which was -3.5 lower than the previous day. The implied volatity was 34.19, the open interest changed by 18 which increased total open position to 616
On 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 30.5, which was -2.25 lower than the previous day. The implied volatity was 36.95, the open interest changed by 74 which increased total open position to 598
On 13 Mar INDIGO was trading at 4158.20. The strike last trading price was 32.05, which was -4.8 lower than the previous day. The implied volatity was 38.76, the open interest changed by 63 which increased total open position to 519
On 12 Mar INDIGO was trading at 4251.70. The strike last trading price was 37.5, which was -12.3 lower than the previous day. The implied volatity was 35.68, the open interest changed by 62 which increased total open position to 456
On 11 Mar INDIGO was trading at 4350.70. The strike last trading price was 56, which was 5.7 higher than the previous day. The implied volatity was 36.54, the open interest changed by 10 which increased total open position to 392
On 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 50.2, which was 5.95 higher than the previous day. The implied volatity was 33.32, the open interest changed by 55 which increased total open position to 382
On 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 45, which was -4.05 lower than the previous day. The implied volatity was 37.19, the open interest changed by 80 which increased total open position to 327
On 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 49.5, which was -6.3 lower than the previous day. The implied volatity was 30.6, the open interest changed by 33 which increased total open position to 247
On 5 Mar INDIGO was trading at 4512.80. The strike last trading price was 55, which was 5.3 higher than the previous day. The implied volatity was 27.89, the open interest changed by 64 which increased total open position to 212
On 4 Mar INDIGO was trading at 4392.90. The strike last trading price was 49.05, which was -22 lower than the previous day. The implied volatity was 30.82, the open interest changed by 62 which increased total open position to 148
On 2 Mar INDIGO was trading at 4520.40. The strike last trading price was 69, which was -68.05 lower than the previous day. The implied volatity was 27.98, the open interest changed by 63 which increased total open position to 86
On 27 Feb INDIGO was trading at 4827.20. The strike last trading price was 137.05, which was -50.95 lower than the previous day. The implied volatity was 22.54, the open interest changed by 7 which increased total open position to 23
On 26 Feb INDIGO was trading at 4933.50. The strike last trading price was 188, which was -3.8 lower than the previous day. The implied volatity was 22.21, the open interest changed by 0 which decreased total open position to 16
On 25 Feb INDIGO was trading at 4947.40. The strike last trading price was 192.6, which was -60.75 lower than the previous day. The implied volatity was 21.75, the open interest changed by 15 which increased total open position to 15
On 24 Feb INDIGO was trading at 4850.30. The strike last trading price was 253.35, which was 0 lower than the previous day. The implied volatity was 0.82, 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 253.35, which was 0 lower than the previous day. The implied volatity was 0.74, 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 253.35, which was 0 lower than the previous day. The implied volatity was 0.62, 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 253.35, which was 0 lower than the previous day. The implied volatity was 0.24, 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 253.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb INDIGO was trading at 4977.00. The strike last trading price was 253.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb INDIGO was trading at 4940.80. The strike last trading price was 253.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 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 2.32, 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 3.11, 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 3.06, 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 2.82, the open interest changed by 0 which decreased total open position to 0
| INDIGO 28-Apr-2026 (4d) 5000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.88
Gamma: 0.00019
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4527.40 | 458.15 | 34.14999999999998 | 40.34 | 26 | -9 | 354 |
| 23 Apr | 4556.00 | 424 | 57.30000000000001 | 37.23 | 13 | -6 | 364 |
| 22 Apr | 4640.90 | 367 | 37 | 49.7 | 90 | -63 | 371 |
| 21 Apr | 4693.10 | 330 | -22.649999999999977 | 43.57 | 65 | -20 | 434 |
| 20 Apr | 4678.20 | 351.5 | -23.850000000000023 | 45.27 | 189 | -71 | 455 |
| 17 Apr | 4638.40 | 381 | -19.649999999999977 | 34.72 | 74 | -3 | 526 |
| 16 Apr | 4608.70 | 400.95 | 10.599999999999966 | 34.65 | 44 | 0 | 530 |
| 15 Apr | 4638.00 | 395.15 | -185.55000000000007 | 38.61 | 205 | -18 | 531 |
| 13 Apr | 4427.20 | 580 | 119.69999999999999 | 45.79 | 34 | 3 | 549 |
| 10 Apr | 4554.20 | 447 | -99.95000000000005 | 37.14 | 69 | 5 | 547 |
| 9 Apr | 4449.10 | 551.95 | 133.55 | 41.83 | 44 | 16 | 542 |
| 8 Apr | 4615.50 | 415.05 | -326.05 | 40.75 | 470 | 202 | 527 |
| 7 Apr | 4268.80 | 735.65 | 51 | 53.18 | 43 | 23 | 324 |
| 6 Apr | 4312.50 | 693 | -129.4 | 45.18 | 9 | 2 | 300 |
| 2 Apr | 4193.50 | 840.7 | 42 | 58.17 | 8 | 4 | 297 |
| 1 Apr | 4180.80 | 799 | -241 | 44.07 | 324 | 7 | 293 |
| 30 Mar | 3943.50 | 1040 | 155.8 | 59.4 | 46 | 41 | 285 |
| 27 Mar | 4099.50 | 880 | 183.3 | 47.3 | 36 | 31 | 244 |
| 25 Mar | 4294.70 | 700 | -150 | 38.7 | 82 | 70 | 213 |
| 24 Mar | 4150.80 | 844 | -176 | 52.51 | 132 | 114 | 140 |
| 23 Mar | 3945.30 | 1020 | 215 | 47.72 | 3 | 1 | 24 |
| 20 Mar | 4149.10 | 805 | -35 | 27.78 | 5 | 4 | 22 |
| 19 Mar | 4154.30 | 840 | 210 | 52.44 | 4 | 2 | 16 |
| 18 Mar | 4360.60 | 630 | -105 | 37.03 | 2 | 0 | 13 |
| 17 Mar | 4287.90 | 735 | -35 | 47.53 | 5 | 2 | 12 |
| 16 Mar | 4222.10 | 770 | -76 | 44.62 | 3 | 0 | 11 |
| 13 Mar | 4158.20 | 846 | 126 | 49.71 | 1 | 0 | 0 |
| 12 Mar | 4251.70 | 720 | 60 | 39.62 | 2 | 1 | 11 |
| 11 Mar | 4350.70 | 660 | 50 | 40.92 | 3 | 1 | 10 |
| 10 Mar | 4380.40 | 610 | 22 | 35.13 | 3 | 1 | 9 |
| 9 Mar | 4236.70 | 588 | 54.85 | - | 0 | 1 | 0 |
| 6 Mar | 4404.10 | 588 | 54.85 | 34.93 | 1 | 0 | 7 |
| 5 Mar | 4512.80 | 525.35 | -174.1 | 35.08 | 14 | 2 | 11 |
| 4 Mar | 4392.90 | 699.45 | 291.7 | 51.31 | 12 | 9 | 9 |
| 2 Mar | 4520.40 | 407.75 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 4827.20 | 407.75 | 0 | 0.24 | 0 | 0 | 0 |
| 26 Feb | 4933.50 | 407.75 | 0 | 0.27 | 0 | 0 | 0 |
| 25 Feb | 4947.40 | 407.75 | 0 | 0.42 | 0 | 0 | 0 |
| 24 Feb | 4850.30 | 407.75 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 4862.20 | 407.75 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 4854.60 | 407.75 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 4815.10 | 407.75 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 4980.40 | 407.75 | 0 | 0.96 | 0 | 0 | 0 |
| 17 Feb | 4977.00 | 407.75 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 4940.80 | 407.75 | 0 | 0.51 | 0 | 0 | 0 |
| 13 Feb | 4929.20 | 407.75 | 0 | 0.45 | 0 | 0 | 0 |
| 12 Feb | 4982.80 | 407.75 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 5013.80 | 407.75 | 0 | 1.31 | 0 | 0 | 0 |
| 10 Feb | 4960.40 | 407.75 | 0 | 0.8 | 0 | 0 | 0 |
| 9 Feb | 4964.10 | 407.75 | 0 | 0.75 | 0 | 0 | 0 |
| 6 Feb | 4909.40 | 407.75 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 4932.20 | 407.75 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 4960.70 | 407.75 | 0 | 0.99 | 0 | 0 | 0 |
| 3 Feb | 4946.20 | 407.75 | 0 | 0.67 | 0 | 0 | 0 |
| 2 Feb | 4687.00 | 407.75 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 4589.50 | 407.75 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 4596.50 | 407.75 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 4621.00 | 407.75 | 0 | - | 0 | 0 | 0 |
For Interglobe Aviation Ltd - strike price 5000 expiring on 28APR2026
Delta for 5000 PE is -0.99
Historical price for 5000 PE is as follows
On 24 Apr INDIGO was trading at 4527.40. The strike last trading price was 458.15, which was 34.14999999999998 higher than the previous day. The implied volatity was 40.34, the open interest changed by -9 which decreased total open position to 354
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 424, which was 57.30000000000001 higher than the previous day. The implied volatity was 37.23, the open interest changed by -6 which decreased total open position to 364
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 367, which was 37 higher than the previous day. The implied volatity was 49.7, the open interest changed by -63 which decreased total open position to 371
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 330, which was -22.649999999999977 lower than the previous day. The implied volatity was 43.57, the open interest changed by -20 which decreased total open position to 434
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 351.5, which was -23.850000000000023 lower than the previous day. The implied volatity was 45.27, the open interest changed by -71 which decreased total open position to 455
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 381, which was -19.649999999999977 lower than the previous day. The implied volatity was 34.72, the open interest changed by -3 which decreased total open position to 526
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 400.95, which was 10.599999999999966 higher than the previous day. The implied volatity was 34.65, the open interest changed by 0 which decreased total open position to 530
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 395.15, which was -185.55000000000007 lower than the previous day. The implied volatity was 38.61, the open interest changed by -18 which decreased total open position to 531
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 580, which was 119.69999999999999 higher than the previous day. The implied volatity was 45.79, the open interest changed by 3 which increased total open position to 549
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 447, which was -99.95000000000005 lower than the previous day. The implied volatity was 37.14, the open interest changed by 5 which increased total open position to 547
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 551.95, which was 133.55 higher than the previous day. The implied volatity was 41.83, the open interest changed by 16 which increased total open position to 542
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 415.05, which was -326.05 lower than the previous day. The implied volatity was 40.75, the open interest changed by 202 which increased total open position to 527
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 735.65, which was 51 higher than the previous day. The implied volatity was 53.18, the open interest changed by 23 which increased total open position to 324
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 693, which was -129.4 lower than the previous day. The implied volatity was 45.18, the open interest changed by 2 which increased total open position to 300
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 840.7, which was 42 higher than the previous day. The implied volatity was 58.17, the open interest changed by 4 which increased total open position to 297
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 799, which was -241 lower than the previous day. The implied volatity was 44.07, the open interest changed by 7 which increased total open position to 293
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 1040, which was 155.8 higher than the previous day. The implied volatity was 59.4, the open interest changed by 41 which increased total open position to 285
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 880, which was 183.3 higher than the previous day. The implied volatity was 47.3, the open interest changed by 31 which increased total open position to 244
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 700, which was -150 lower than the previous day. The implied volatity was 38.7, the open interest changed by 70 which increased total open position to 213
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 844, which was -176 lower than the previous day. The implied volatity was 52.51, the open interest changed by 114 which increased total open position to 140
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 1020, which was 215 higher than the previous day. The implied volatity was 47.72, the open interest changed by 1 which increased total open position to 24
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 805, which was -35 lower than the previous day. The implied volatity was 27.78, the open interest changed by 4 which increased total open position to 22
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 840, which was 210 higher than the previous day. The implied volatity was 52.44, the open interest changed by 2 which increased total open position to 16
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 630, which was -105 lower than the previous day. The implied volatity was 37.03, the open interest changed by 0 which decreased total open position to 13
On 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 735, which was -35 lower than the previous day. The implied volatity was 47.53, the open interest changed by 2 which increased total open position to 12
On 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 770, which was -76 lower than the previous day. The implied volatity was 44.62, the open interest changed by 0 which decreased total open position to 11
On 13 Mar INDIGO was trading at 4158.20. The strike last trading price was 846, which was 126 higher than the previous day. The implied volatity was 49.71, 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 720, which was 60 higher than the previous day. The implied volatity was 39.62, the open interest changed by 1 which increased total open position to 11
On 11 Mar INDIGO was trading at 4350.70. The strike last trading price was 660, which was 50 higher than the previous day. The implied volatity was 40.92, the open interest changed by 1 which increased total open position to 10
On 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 610, which was 22 higher than the previous day. The implied volatity was 35.13, the open interest changed by 1 which increased total open position to 9
On 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 588, which was 54.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 588, which was 54.85 higher than the previous day. The implied volatity was 34.93, the open interest changed by 0 which decreased total open position to 7
On 5 Mar INDIGO was trading at 4512.80. The strike last trading price was 525.35, which was -174.1 lower than the previous day. The implied volatity was 35.08, the open interest changed by 2 which increased total open position to 11
On 4 Mar INDIGO was trading at 4392.90. The strike last trading price was 699.45, which was 291.7 higher than the previous day. The implied volatity was 51.31, the open interest changed by 9 which increased total open position to 9
On 2 Mar INDIGO was trading at 4520.40. The strike last trading price was 407.75, 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 27 Feb INDIGO was trading at 4827.20. The strike last trading price was 407.75, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 26 Feb INDIGO was trading at 4933.50. The strike last trading price was 407.75, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 25 Feb INDIGO was trading at 4947.40. The strike last trading price was 407.75, which was 0 lower than the previous day. The implied volatity was 0.42, 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 407.75, 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 23 Feb INDIGO was trading at 4862.20. The strike last trading price was 407.75, 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 20 Feb INDIGO was trading at 4854.60. The strike last trading price was 407.75, 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 19 Feb INDIGO was trading at 4815.10. The strike last trading price was 407.75, 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 18 Feb INDIGO was trading at 4980.40. The strike last trading price was 407.75, which was 0 lower than the previous day. The implied volatity was 0.96, 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 407.75, 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 16 Feb INDIGO was trading at 4940.80. The strike last trading price was 407.75, which was 0 lower than the previous day. The implied volatity was 0.51, 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 407.75, which was 0 lower than the previous day. The implied volatity was 0.45, 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 407.75, 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 11 Feb INDIGO was trading at 5013.80. The strike last trading price was 407.75, which was 0 lower than the previous day. The implied volatity was 1.31, 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 407.75, which was 0 lower than the previous day. The implied volatity was 0.8, 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 407.75, 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
On 6 Feb INDIGO was trading at 4909.40. The strike last trading price was 407.75, 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 5 Feb INDIGO was trading at 4932.20. The strike last trading price was 407.75, 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 4 Feb INDIGO was trading at 4960.70. The strike last trading price was 407.75, which was 0 lower than the previous day. The implied volatity was 0.99, 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 407.75, which was 0 lower than the previous day. The implied volatity was 0.67, 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 407.75, 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 1 Feb INDIGO was trading at 4589.50. The strike last trading price was 407.75, 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 30 Jan INDIGO was trading at 4596.50. The strike last trading price was 407.75, 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 29 Jan INDIGO was trading at 4621.00. The strike last trading price was 407.75, 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
