INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
24 Apr 2026 04:10 PM IST
| INDIGO 28-Apr-2026 (4d) 3750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4523.10 | 902.6 | 23.399999999999977 | - | 0 | 0 | 17 | |||||||||
| 23 Apr | 4556.00 | 902.6 | 23.399999999999977 | - | 0 | 0 | 17 | |||||||||
| 22 Apr | 4640.90 | 902.6 | 23.399999999999977 | - | 0 | 0 | 17 | |||||||||
| 21 Apr | 4693.10 | 902.6 | 23.399999999999977 | - | 0 | 0 | 17 | |||||||||
| 20 Apr | 4678.20 | 902.6 | 23.399999999999977 | - | 0 | 0 | 17 | |||||||||
| 17 Apr | 4638.40 | 902.6 | 23.399999999999977 | - | 0 | 0 | 17 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 4608.70 | 902.6 | 23.399999999999977 | - | 0 | 0 | 17 | |||||||||
| 15 Apr | 4638.00 | 902.6 | 23.399999999999977 | - | 0 | 0 | 17 | |||||||||
| 13 Apr | 4427.20 | 902.6 | 23.399999999999977 | - | 0 | 0 | 17 | |||||||||
| 10 Apr | 4554.20 | 902.6 | 23.399999999999977 | - | 0 | 0 | 17 | |||||||||
| 9 Apr | 4449.10 | 902.6 | 453.05 | - | 0 | 0 | 17 | |||||||||
| 8 Apr | 4615.50 | 902.6 | 453.05 | 61.31 | 24 | 0 | 17 | |||||||||
| 7 Apr | 4268.80 | 449.55 | -37.8 | - | 0 | 0 | 17 | |||||||||
| 6 Apr | 4312.50 | 449.55 | -37.8 | 25.36 | 10 | 6 | 13 | |||||||||
| 2 Apr | 4193.50 | 487.35 | -148.55 | 43.83 | 7 | 6 | 6 | |||||||||
| 1 Apr | 4180.80 | 635.9 | -513.35 | 84.13 | 6 | 3 | 3 | |||||||||
| 30 Mar | 3943.50 | 1149.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 4099.50 | 1149.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 4294.70 | 1149.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 4150.80 | 1149.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 3945.30 | 1149.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 4149.10 | 1149.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 4154.30 | 1149.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 4360.60 | 1149.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 4287.90 | 1149.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 4222.10 | 1149.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4158.20 | 1149.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4251.70 | 1149.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4350.70 | 1149.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4380.40 | 1149.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 4236.70 | 1149.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4404.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4512.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Interglobe Aviation Ltd - strike price 3750 expiring on 28APR2026
Delta for 3750 CE is -
Historical price for 3750 CE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 902.6, which was 23.399999999999977 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 902.6, which was 23.399999999999977 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 902.6, which was 23.399999999999977 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 902.6, which was 23.399999999999977 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 902.6, which was 23.399999999999977 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 902.6, which was 23.399999999999977 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 902.6, which was 23.399999999999977 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 902.6, which was 23.399999999999977 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 902.6, which was 23.399999999999977 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 902.6, which was 23.399999999999977 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 902.6, which was 453.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 902.6, which was 453.05 higher than the previous day. The implied volatity was 61.31, the open interest changed by 0 which decreased total open position to 17
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 449.55, which was -37.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 449.55, which was -37.8 lower than the previous day. The implied volatity was 25.36, the open interest changed by 6 which increased total open position to 13
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 487.35, which was -148.55 lower than the previous day. The implied volatity was 43.83, the open interest changed by 6 which increased total open position to 6
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 635.9, which was -513.35 lower than the previous day. The implied volatity was 84.13, the open interest changed by 3 which increased total open position to 3
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 1149.25, 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 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 1149.25, 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 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 1149.25, 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 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 1149.25, 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 Mar INDIGO was trading at 3945.30. The strike last trading price was 1149.25, 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 Mar INDIGO was trading at 4149.10. The strike last trading price was 1149.25, 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 Mar INDIGO was trading at 4154.30. The strike last trading price was 1149.25, 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 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 1149.25, 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 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 1149.25, 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 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 1149.25, 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 13 Mar INDIGO was trading at 4158.20. The strike last trading price was 1149.25, 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 12 Mar INDIGO was trading at 4251.70. The strike last trading price was 1149.25, 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 11 Mar INDIGO was trading at 4350.70. The strike last trading price was 1149.25, 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 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 1149.25, 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 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 1149.25, 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 6 Mar INDIGO was trading at 4404.10. 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 5 Mar INDIGO was trading at 4512.80. 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
| INDIGO 28-Apr-2026 (4d) 3750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.74
Gamma: 0.00008
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4523.10 | 1.5 | -0.3500000000000001 | 76.93 | 6 | 0 | 46 |
| 23 Apr | 4556.00 | 1.85 | 1.85 | 73.67 | 0 | 0 | 46 |
| 22 Apr | 4640.90 | 1.85 | -0.2999999999999998 | 73.67 | 21 | -2 | 48 |
| 21 Apr | 4693.10 | 2.05 | -1.4500000000000002 | 71.63 | 30 | 8 | 43 |
| 20 Apr | 4678.20 | 3.5 | -1.25 | 71.06 | 16 | -3 | 35 |
| 17 Apr | 4638.40 | 5 | -1.4500000000000002 | 63.82 | 51 | -8 | 39 |
| 16 Apr | 4608.70 | 6.45 | -1.5 | 62.7 | 36 | -29 | 48 |
| 15 Apr | 4638.00 | 7.65 | -11.249999999999998 | 62.41 | 35 | -4 | 77 |
| 13 Apr | 4427.20 | 18.65 | 7.199999999999999 | 59.44 | 126 | 49 | 82 |
| 10 Apr | 4554.20 | 11.1 | -5.950000000000001 | 54.77 | 36 | -6 | 34 |
| 9 Apr | 4449.10 | 17.8 | 6.55 | 54.43 | 128 | -26 | 41 |
| 8 Apr | 4615.50 | 11.1 | -39.55 | 55.18 | 123 | -34 | 67 |
| 7 Apr | 4268.80 | 52 | 3.05 | 59.42 | 166 | 8 | 101 |
| 6 Apr | 4312.50 | 49.45 | -22.6 | 58.98 | 306 | -27 | 93 |
| 2 Apr | 4193.50 | 73.8 | 9.9 | 55.27 | 667 | -7 | 124 |
| 1 Apr | 4180.80 | 66 | -53.15 | 52.63 | 690 | 40 | 130 |
| 30 Mar | 3943.50 | 116.4 | 28.2 | 49.15 | 224 | 68 | 90 |
| 27 Mar | 4099.50 | 86.15 | 39.15 | 49.66 | 54 | 16 | 22 |
| 25 Mar | 4294.70 | 47 | 0.2 | 46.49 | 8 | 1 | 3 |
| 24 Mar | 4150.80 | 46.8 | -4.4 | - | 0 | 0 | 2 |
| 23 Mar | 3945.30 | 46.8 | -4.4 | - | 0 | 0 | 2 |
| 20 Mar | 4149.10 | 46.8 | -4.4 | - | 0 | 0 | 2 |
| 19 Mar | 4154.30 | 46.8 | -4.4 | - | 0 | 0 | 2 |
| 18 Mar | 4360.60 | 46.8 | -4.4 | - | 0 | 0 | 2 |
| 17 Mar | 4287.90 | 46.8 | -4.4 | 42.23 | 2 | 0 | 2 |
| 16 Mar | 4222.10 | 51.2 | 45.1 | 40.06 | 3 | 2 | 2 |
| 13 Mar | 4158.20 | 6.1 | 0 | 8.11 | 0 | 0 | 0 |
| 12 Mar | 4251.70 | 6.1 | 0 | 9.56 | 0 | 0 | 0 |
| 11 Mar | 4350.70 | 6.1 | 0 | 10.57 | 0 | 0 | 0 |
| 10 Mar | 4380.40 | 6.1 | 0 | 10.8 | 0 | 0 | 0 |
| 9 Mar | 4236.70 | 6.1 | 0 | 9.12 | 0 | 0 | 0 |
| 6 Mar | 4404.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4512.80 | 0 | 0 | - | 0 | 0 | 0 |
For Interglobe Aviation Ltd - strike price 3750 expiring on 28APR2026
Delta for 3750 PE is -0.01
Historical price for 3750 PE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 1.5, which was -0.3500000000000001 lower than the previous day. The implied volatity was 76.93, the open interest changed by 0 which decreased total open position to 46
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 1.85, which was 1.85 higher than the previous day. The implied volatity was 73.67, the open interest changed by 0 which decreased total open position to 46
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 1.85, which was -0.2999999999999998 lower than the previous day. The implied volatity was 73.67, the open interest changed by -2 which decreased total open position to 48
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 2.05, which was -1.4500000000000002 lower than the previous day. The implied volatity was 71.63, the open interest changed by 8 which increased total open position to 43
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 3.5, which was -1.25 lower than the previous day. The implied volatity was 71.06, the open interest changed by -3 which decreased total open position to 35
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 5, which was -1.4500000000000002 lower than the previous day. The implied volatity was 63.82, the open interest changed by -8 which decreased total open position to 39
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 6.45, which was -1.5 lower than the previous day. The implied volatity was 62.7, the open interest changed by -29 which decreased total open position to 48
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 7.65, which was -11.249999999999998 lower than the previous day. The implied volatity was 62.41, the open interest changed by -4 which decreased total open position to 77
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 18.65, which was 7.199999999999999 higher than the previous day. The implied volatity was 59.44, the open interest changed by 49 which increased total open position to 82
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 11.1, which was -5.950000000000001 lower than the previous day. The implied volatity was 54.77, the open interest changed by -6 which decreased total open position to 34
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 17.8, which was 6.55 higher than the previous day. The implied volatity was 54.43, the open interest changed by -26 which decreased total open position to 41
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 11.1, which was -39.55 lower than the previous day. The implied volatity was 55.18, the open interest changed by -34 which decreased total open position to 67
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 52, which was 3.05 higher than the previous day. The implied volatity was 59.42, the open interest changed by 8 which increased total open position to 101
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 49.45, which was -22.6 lower than the previous day. The implied volatity was 58.98, the open interest changed by -27 which decreased total open position to 93
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 73.8, which was 9.9 higher than the previous day. The implied volatity was 55.27, the open interest changed by -7 which decreased total open position to 124
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 66, which was -53.15 lower than the previous day. The implied volatity was 52.63, the open interest changed by 40 which increased total open position to 130
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 116.4, which was 28.2 higher than the previous day. The implied volatity was 49.15, the open interest changed by 68 which increased total open position to 90
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 86.15, which was 39.15 higher than the previous day. The implied volatity was 49.66, the open interest changed by 16 which increased total open position to 22
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 47, which was 0.2 higher than the previous day. The implied volatity was 46.49, the open interest changed by 1 which increased total open position to 3
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 46.8, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 46.8, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 46.8, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 46.8, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 46.8, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 46.8, which was -4.4 lower than the previous day. The implied volatity was 42.23, the open interest changed by 0 which decreased total open position to 2
On 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 51.2, which was 45.1 higher than the previous day. The implied volatity was 40.06, the open interest changed by 2 which increased total open position to 2
On 13 Mar INDIGO was trading at 4158.20. The strike last trading price was 6.1, which was 0 lower than the previous day. The implied volatity was 8.11, 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 6.1, which was 0 lower than the previous day. The implied volatity was 9.56, 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 6.1, which was 0 lower than the previous day. The implied volatity was 10.57, the open interest changed by 0 which decreased total open position to 0
On 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 6.1, which was 0 lower than the previous day. The implied volatity was 10.8, the open interest changed by 0 which decreased total open position to 0
On 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 6.1, which was 0 lower than the previous day. The implied volatity was 9.12, 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 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 Mar INDIGO was trading at 4512.80. 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
