INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
24 Apr 2026 01:36 PM IST
| INDIGO 28-Apr-2026 (4d) 3850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4523.00 | 401.95 | 0 | - | 0 | 0 | 37 | |||||||||
| 23 Apr | 4556.00 | 401.95 | 0 | - | 0 | 0 | 37 | |||||||||
| 22 Apr | 4640.90 | 401.95 | 0 | - | 0 | 0 | 37 | |||||||||
| 21 Apr | 4693.10 | 401.95 | 0 | - | 0 | 0 | 37 | |||||||||
| 20 Apr | 4678.20 | 401.95 | 0 | - | 0 | 0 | 37 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 4638.40 | 401.95 | 0 | - | 0 | 0 | 37 | |||||||||
| 16 Apr | 4608.70 | 401.95 | 0 | - | 0 | 0 | 37 | |||||||||
| 15 Apr | 4638.00 | 401.95 | 0 | - | 0 | 0 | 37 | |||||||||
| 13 Apr | 4427.20 | 401.95 | 0 | 57.86 | 0 | 0 | 37 | |||||||||
| 10 Apr | 4554.20 | 401.95 | 0 | - | 0 | 0 | 37 | |||||||||
| 9 Apr | 4449.10 | 401.95 | -40.65 | - | 0 | 0 | 37 | |||||||||
| 8 Apr | 4615.50 | 401.95 | -40.65 | - | 0 | 0 | 37 | |||||||||
| 7 Apr | 4268.80 | 401.95 | -40.65 | - | 0 | 0 | 37 | |||||||||
| 6 Apr | 4312.50 | 401.95 | -40.65 | 26.41 | 34 | 31 | 38 | |||||||||
| 2 Apr | 4193.50 | 442.5 | -611.75 | - | 0 | 0 | 7 | |||||||||
| 1 Apr | 4180.80 | 442.5 | -611.75 | 49.64 | 16 | 8 | 8 | |||||||||
| 30 Mar | 3943.50 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 4099.50 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 4294.70 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 4150.80 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 3945.30 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 4149.10 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 4154.30 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 4360.60 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 4287.90 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 4222.10 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4158.20 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4251.70 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4350.70 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4380.40 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 4236.70 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4404.10 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4512.80 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4392.90 | 1054.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Interglobe Aviation Ltd - strike price 3850 expiring on 28APR2026
Delta for 3850 CE is -
Historical price for 3850 CE is as follows
On 24 Apr INDIGO was trading at 4523.00. The strike last trading price was 401.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 401.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 401.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 401.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 401.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 401.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 401.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 401.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 401.95, which was 0 lower than the previous day. The implied volatity was 57.86, the open interest changed by 0 which decreased total open position to 37
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 401.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 401.95, which was -40.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 401.95, which was -40.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 401.95, which was -40.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 401.95, which was -40.65 lower than the previous day. The implied volatity was 26.41, the open interest changed by 31 which increased total open position to 38
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 442.5, which was -611.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 442.5, which was -611.75 lower than the previous day. The implied volatity was 49.64, the open interest changed by 8 which increased total open position to 8
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 1054.25, 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 1054.25, 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 1054.25, 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 1054.25, 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 1054.25, 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 1054.25, 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 1054.25, 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 1054.25, 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 1054.25, 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 1054.25, 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 1054.25, 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 1054.25, 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 1054.25, 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 1054.25, 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 1054.25, 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 1054.25, 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 5 Mar INDIGO was trading at 4512.80. The strike last trading price was 1054.25, 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 4 Mar INDIGO was trading at 4392.90. The strike last trading price was 1054.25, 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
| INDIGO 28-Apr-2026 (4d) 3850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.78
Gamma: 0.00011
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4523.00 | 1.7 | -0.19999999999999996 | 66.72 | 11 | 4 | 91 |
| 23 Apr | 4556.00 | 1.9 | -0.5500000000000003 | 66.13 | 27 | -9 | 87 |
| 22 Apr | 4640.90 | 2.45 | -0.5 | 68.52 | 84 | -4 | 96 |
| 21 Apr | 4693.10 | 3.1 | -1.1999999999999997 | 68.49 | 19 | 0 | 98 |
| 20 Apr | 4678.20 | 4.3 | -4.05 | 65.98 | 64 | -24 | 98 |
| 17 Apr | 4638.40 | 8.45 | 8.45 | 58.54 | 0 | 0 | 122 |
| 16 Apr | 4608.70 | 8.45 | -1.8000000000000007 | 58.54 | 75 | -27 | 121 |
| 15 Apr | 4638.00 | 10.5 | -15.399999999999999 | 59.67 | 110 | -48 | 151 |
| 13 Apr | 4427.20 | 25.55 | 10.200000000000001 | 57.04 | 227 | -43 | 199 |
| 10 Apr | 4554.20 | 15.25 | -7.800000000000001 | 52.14 | 46 | -17 | 243 |
| 9 Apr | 4449.10 | 25 | 9.65 | 52.53 | 416 | -10 | 262 |
| 8 Apr | 4615.50 | 15 | -52.15 | 52.88 | 323 | -44 | 273 |
| 7 Apr | 4268.80 | 68.4 | 4.6 | 57.63 | 595 | 80 | 323 |
| 6 Apr | 4312.50 | 63.7 | -27.3 | 56.8 | 639 | 27 | 242 |
| 2 Apr | 4193.50 | 94 | 12.05 | 53.32 | 804 | 62 | 217 |
| 1 Apr | 4180.80 | 82.25 | -69.3 | 49.97 | 970 | 62 | 156 |
| 30 Mar | 3943.50 | 147.55 | 36.8 | 47.25 | 555 | 39 | 98 |
| 27 Mar | 4099.50 | 112 | 54.3 | 48.56 | 144 | 26 | 58 |
| 25 Mar | 4294.70 | 58.05 | -41.15 | 43.9 | 22 | 10 | 30 |
| 24 Mar | 4150.80 | 99 | -74 | 47.38 | 55 | 5 | 19 |
| 23 Mar | 3945.30 | 173 | 123 | 48.48 | 7 | -3 | 14 |
| 20 Mar | 4149.10 | 50 | -40 | - | 0 | 0 | 17 |
| 19 Mar | 4154.30 | 50 | -40 | - | 14 | 0 | 17 |
| 18 Mar | 4360.60 | 50 | -40 | 41.72 | 14 | 12 | 16 |
| 17 Mar | 4287.90 | 90 | 28 | - | 0 | 0 | 4 |
| 16 Mar | 4222.10 | 90 | 28 | - | 0 | 0 | 0 |
| 13 Mar | 4158.20 | 90 | 28 | 40.11 | 1 | 0 | 0 |
| 12 Mar | 4251.70 | 62 | 52.05 | - | 0 | 0 | 0 |
| 11 Mar | 4350.70 | 62 | 52.05 | - | 0 | 0 | 4 |
| 10 Mar | 4380.40 | 62 | 52.05 | - | 0 | 0 | 4 |
| 9 Mar | 4236.70 | 62 | 52.05 | - | 0 | 0 | 4 |
| 6 Mar | 4404.10 | 62 | 52.05 | - | 0 | 0 | 4 |
| 5 Mar | 4512.80 | 62 | 52.05 | 45.09 | 7 | 4 | 4 |
| 4 Mar | 4392.90 | 9.95 | 0 | 9.13 | 0 | 0 | 0 |
For Interglobe Aviation Ltd - strike price 3850 expiring on 28APR2026
Delta for 3850 PE is -0.01
Historical price for 3850 PE is as follows
On 24 Apr INDIGO was trading at 4523.00. The strike last trading price was 1.7, which was -0.19999999999999996 lower than the previous day. The implied volatity was 66.72, the open interest changed by 4 which increased total open position to 91
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 1.9, which was -0.5500000000000003 lower than the previous day. The implied volatity was 66.13, the open interest changed by -9 which decreased total open position to 87
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 2.45, which was -0.5 lower than the previous day. The implied volatity was 68.52, the open interest changed by -4 which decreased total open position to 96
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 3.1, which was -1.1999999999999997 lower than the previous day. The implied volatity was 68.49, the open interest changed by 0 which decreased total open position to 98
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 4.3, which was -4.05 lower than the previous day. The implied volatity was 65.98, the open interest changed by -24 which decreased total open position to 98
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 8.45, which was 8.45 higher than the previous day. The implied volatity was 58.54, the open interest changed by 0 which decreased total open position to 122
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 8.45, which was -1.8000000000000007 lower than the previous day. The implied volatity was 58.54, the open interest changed by -27 which decreased total open position to 121
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 10.5, which was -15.399999999999999 lower than the previous day. The implied volatity was 59.67, the open interest changed by -48 which decreased total open position to 151
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 25.55, which was 10.200000000000001 higher than the previous day. The implied volatity was 57.04, the open interest changed by -43 which decreased total open position to 199
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 15.25, which was -7.800000000000001 lower than the previous day. The implied volatity was 52.14, the open interest changed by -17 which decreased total open position to 243
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 25, which was 9.65 higher than the previous day. The implied volatity was 52.53, the open interest changed by -10 which decreased total open position to 262
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 15, which was -52.15 lower than the previous day. The implied volatity was 52.88, the open interest changed by -44 which decreased total open position to 273
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 68.4, which was 4.6 higher than the previous day. The implied volatity was 57.63, the open interest changed by 80 which increased total open position to 323
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 63.7, which was -27.3 lower than the previous day. The implied volatity was 56.8, the open interest changed by 27 which increased total open position to 242
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 94, which was 12.05 higher than the previous day. The implied volatity was 53.32, the open interest changed by 62 which increased total open position to 217
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 82.25, which was -69.3 lower than the previous day. The implied volatity was 49.97, the open interest changed by 62 which increased total open position to 156
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 147.55, which was 36.8 higher than the previous day. The implied volatity was 47.25, the open interest changed by 39 which increased total open position to 98
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 112, which was 54.3 higher than the previous day. The implied volatity was 48.56, the open interest changed by 26 which increased total open position to 58
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 58.05, which was -41.15 lower than the previous day. The implied volatity was 43.9, the open interest changed by 10 which increased total open position to 30
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 99, which was -74 lower than the previous day. The implied volatity was 47.38, the open interest changed by 5 which increased total open position to 19
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 173, which was 123 higher than the previous day. The implied volatity was 48.48, the open interest changed by -3 which decreased total open position to 14
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 50, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 50, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 50, which was -40 lower than the previous day. The implied volatity was 41.72, the open interest changed by 12 which increased total open position to 16
On 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 90, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 90, which was 28 higher 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 90, which was 28 higher than the previous day. The implied volatity was 40.11, 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 62, which was 52.05 higher 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 62, which was 52.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 62, which was 52.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 62, which was 52.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 62, which was 52.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar INDIGO was trading at 4512.80. The strike last trading price was 62, which was 52.05 higher than the previous day. The implied volatity was 45.09, the open interest changed by 4 which increased total open position to 4
On 4 Mar INDIGO was trading at 4392.90. The strike last trading price was 9.95, which was 0 lower than the previous day. The implied volatity was 9.13, the open interest changed by 0 which decreased total open position to 0
