INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
24 Apr 2026 04:10 PM IST
| INDIGO 28-Apr-2026 (4d) 4050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4523.10 | 584.45 | -4 | - | 0 | 0 | 342 | |||||||||
| 23 Apr | 4556.00 | 584.45 | -4 | - | 0 | 0 | 342 | |||||||||
| 22 Apr | 4640.90 | 584.45 | -4 | - | 0 | 0 | 342 | |||||||||
| 21 Apr | 4693.10 | 584.45 | -4 | - | 0 | 0 | 342 | |||||||||
| 20 Apr | 4678.20 | 584.45 | -4 | - | 0 | 0 | 342 | |||||||||
| 17 Apr | 4638.40 | 584.45 | -4 | 53.49 | 0 | 0 | 342 | |||||||||
| 16 Apr | 4608.70 | 584.45 | -22.049999999999955 | 53.49 | 5 | -2 | 342 | |||||||||
| 15 Apr | 4638.00 | 606.5 | 100.64999999999998 | 28.65 | 1 | 0 | 344 | |||||||||
| 13 Apr | 4427.20 | 505.85 | 65.95000000000005 | 47.49 | 0 | 0 | 344 | |||||||||
| 10 Apr | 4554.20 | 505.85 | 65.95000000000005 | - | 0 | 0 | 344 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 4449.10 | 505.85 | -96.2 | 62.2 | 13 | -7 | 345 | |||||||||
| 8 Apr | 4615.50 | 597.45 | 265.3 | 38.6 | 112 | -27 | 353 | |||||||||
| 7 Apr | 4268.80 | 332.45 | -42.15 | 47.12 | 120 | 17 | 381 | |||||||||
| 6 Apr | 4312.50 | 371.95 | 93.55 | 50.68 | 309 | -26 | 368 | |||||||||
| 2 Apr | 4193.50 | 263.15 | -28.4 | 41.08 | 1,494 | 37 | 394 | |||||||||
| 1 Apr | 4180.80 | 290 | 140.45 | 44.53 | 977 | -126 | 356 | |||||||||
| 30 Mar | 3943.50 | 158.9 | -95.15 | 42.65 | 1,888 | 284 | 482 | |||||||||
| 27 Mar | 4099.50 | 255.35 | -93.7 | 43.57 | 226 | 104 | 183 | |||||||||
| 25 Mar | 4294.70 | 349.05 | 84.7 | 36.39 | 5 | -1 | 79 | |||||||||
| 24 Mar | 4150.80 | 268.6 | 88.9 | 36.37 | 89 | 15 | 80 | |||||||||
| 23 Mar | 3945.30 | 181.85 | -688.5 | 42.27 | 69 | 39 | 39 | |||||||||
| 20 Mar | 4149.10 | 870.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 4154.30 | 870.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 4360.60 | 870.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 4287.90 | 870.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 4222.10 | 870.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4158.20 | 870.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4251.70 | 870.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4350.70 | 870.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4380.40 | 870.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 4236.70 | 870.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4404.10 | 870.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4512.80 | 870.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4392.90 | 870.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 4520.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Interglobe Aviation Ltd - strike price 4050 expiring on 28APR2026
Delta for 4050 CE is -
Historical price for 4050 CE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 584.45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 342
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 584.45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 342
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 584.45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 342
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 584.45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 342
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 584.45, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 342
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 584.45, which was -4 lower than the previous day. The implied volatity was 53.49, the open interest changed by 0 which decreased total open position to 342
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 584.45, which was -22.049999999999955 lower than the previous day. The implied volatity was 53.49, the open interest changed by -2 which decreased total open position to 342
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 606.5, which was 100.64999999999998 higher than the previous day. The implied volatity was 28.65, the open interest changed by 0 which decreased total open position to 344
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 505.85, which was 65.95000000000005 higher than the previous day. The implied volatity was 47.49, the open interest changed by 0 which decreased total open position to 344
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 505.85, which was 65.95000000000005 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 344
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 505.85, which was -96.2 lower than the previous day. The implied volatity was 62.2, the open interest changed by -7 which decreased total open position to 345
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 597.45, which was 265.3 higher than the previous day. The implied volatity was 38.6, the open interest changed by -27 which decreased total open position to 353
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 332.45, which was -42.15 lower than the previous day. The implied volatity was 47.12, the open interest changed by 17 which increased total open position to 381
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 371.95, which was 93.55 higher than the previous day. The implied volatity was 50.68, the open interest changed by -26 which decreased total open position to 368
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 263.15, which was -28.4 lower than the previous day. The implied volatity was 41.08, the open interest changed by 37 which increased total open position to 394
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 290, which was 140.45 higher than the previous day. The implied volatity was 44.53, the open interest changed by -126 which decreased total open position to 356
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 158.9, which was -95.15 lower than the previous day. The implied volatity was 42.65, the open interest changed by 284 which increased total open position to 482
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 255.35, which was -93.7 lower than the previous day. The implied volatity was 43.57, the open interest changed by 104 which increased total open position to 183
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 349.05, which was 84.7 higher than the previous day. The implied volatity was 36.39, the open interest changed by -1 which decreased total open position to 79
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 268.6, which was 88.9 higher than the previous day. The implied volatity was 36.37, the open interest changed by 15 which increased total open position to 80
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 181.85, which was -688.5 lower than the previous day. The implied volatity was 42.27, the open interest changed by 39 which increased total open position to 39
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 870.35, 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 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 870.35, 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 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 870.35, 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 Mar INDIGO was trading at 4287.90. The strike last trading price was 870.35, 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 Mar INDIGO was trading at 4222.10. The strike last trading price was 870.35, 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 Mar INDIGO was trading at 4158.20. The strike last trading price was 870.35, 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 12 Mar INDIGO was trading at 4251.70. The strike last trading price was 870.35, 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 11 Mar INDIGO was trading at 4350.70. The strike last trading price was 870.35, 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 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 870.35, 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 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 870.35, 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 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 870.35, 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 5 Mar INDIGO was trading at 4512.80. The strike last trading price was 870.35, 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 4 Mar INDIGO was trading at 4392.90. The strike last trading price was 870.35, 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 2 Mar INDIGO was trading at 4520.40. 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
| INDIGO 28-Apr-2026 (4d) 4050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.92
Gamma: 0.00021
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4523.10 | 2.05 | -1.35 | 50.47 | 58 | -7 | 449 |
| 23 Apr | 4556.00 | 3.4 | 0.19999999999999973 | 53.74 | 54 | 0 | 456 |
| 22 Apr | 4640.90 | 3.2 | -1.8499999999999996 | 54.79 | 114 | 1 | 452 |
| 21 Apr | 4693.10 | 5.15 | -4.049999999999999 | 57.69 | 38 | -4 | 451 |
| 20 Apr | 4678.20 | 9.65 | -2.75 | 60.24 | 151 | -13 | 455 |
| 17 Apr | 4638.40 | 12.65 | -2.4499999999999993 | 52.46 | 326 | -6 | 468 |
| 16 Apr | 4608.70 | 14.9 | -3.9000000000000004 | 51.47 | 122 | -11 | 464 |
| 15 Apr | 4638.00 | 19.5 | -28.799999999999997 | 53.3 | 384 | -59 | 472 |
| 13 Apr | 4427.20 | 47.5 | 17.35 | 51.92 | 809 | 37 | 531 |
| 10 Apr | 4554.20 | 28.2 | -17.650000000000002 | 47.31 | 294 | -14 | 507 |
| 9 Apr | 4449.10 | 47.25 | 19.3 | 48.46 | 484 | 15 | 520 |
| 8 Apr | 4615.50 | 26.9 | -85.35 | 48.13 | 994 | -27 | 505 |
| 7 Apr | 4268.80 | 113.95 | 12.4 | 53.86 | 548 | 43 | 536 |
| 6 Apr | 4312.50 | 103.15 | -40.75 | 52.24 | 1,126 | 8 | 492 |
| 2 Apr | 4193.50 | 150 | 15.7 | 49.64 | 2,509 | 257 | 488 |
| 1 Apr | 4180.80 | 130.65 | -111.2 | 45.36 | 2,546 | -96 | 231 |
| 30 Mar | 3943.50 | 230.25 | 50.5 | 43.42 | 2,621 | -11 | 333 |
| 27 Mar | 4099.50 | 178.55 | 85.35 | 45.83 | 441 | 114 | 344 |
| 25 Mar | 4294.70 | 94.55 | -64.45 | 39.9 | 79 | 16 | 228 |
| 24 Mar | 4150.80 | 152.25 | -96.3 | 43.49 | 233 | 66 | 217 |
| 23 Mar | 3945.30 | 247.35 | 157.55 | 43.33 | 174 | 138 | 143 |
| 20 Mar | 4149.10 | 89.8 | -55.8 | - | 0 | 0 | 5 |
| 19 Mar | 4154.30 | 89.8 | -55.8 | - | 0 | 0 | 5 |
| 18 Mar | 4360.60 | 89.8 | -55.8 | - | 0 | 0 | 5 |
| 17 Mar | 4287.90 | 89.8 | -55.8 | - | 0 | 0 | 5 |
| 16 Mar | 4222.10 | 89.8 | -55.8 | - | 0 | 0 | 0 |
| 13 Mar | 4158.20 | 89.8 | -55.8 | - | 0 | 0 | 0 |
| 12 Mar | 4251.70 | 89.8 | -55.8 | - | 0 | 3 | 0 |
| 11 Mar | 4350.70 | 89.8 | -55.8 | 37.04 | 3 | 2 | 4 |
| 10 Mar | 4380.40 | 145.6 | 121.85 | - | 0 | 0 | 2 |
| 9 Mar | 4236.70 | 145.6 | 121.85 | - | 0 | 0 | 2 |
| 6 Mar | 4404.10 | 145.6 | 121.85 | - | 0 | 0 | 2 |
| 5 Mar | 4512.80 | 145.6 | 121.85 | - | 2 | 2 | 0 |
| 4 Mar | 4392.90 | 145.6 | 121.85 | 46.91 | 2 | 0 | 0 |
| 2 Mar | 4520.40 | 23.75 | 0 | 8.04 | 0 | 0 | 0 |
For Interglobe Aviation Ltd - strike price 4050 expiring on 28APR2026
Delta for 4050 PE is -0.02
Historical price for 4050 PE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 2.05, which was -1.35 lower than the previous day. The implied volatity was 50.47, the open interest changed by -7 which decreased total open position to 449
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 3.4, which was 0.19999999999999973 higher than the previous day. The implied volatity was 53.74, the open interest changed by 0 which decreased total open position to 456
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 3.2, which was -1.8499999999999996 lower than the previous day. The implied volatity was 54.79, the open interest changed by 1 which increased total open position to 452
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 5.15, which was -4.049999999999999 lower than the previous day. The implied volatity was 57.69, the open interest changed by -4 which decreased total open position to 451
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 9.65, which was -2.75 lower than the previous day. The implied volatity was 60.24, the open interest changed by -13 which decreased total open position to 455
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 12.65, which was -2.4499999999999993 lower than the previous day. The implied volatity was 52.46, the open interest changed by -6 which decreased total open position to 468
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 14.9, which was -3.9000000000000004 lower than the previous day. The implied volatity was 51.47, the open interest changed by -11 which decreased total open position to 464
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 19.5, which was -28.799999999999997 lower than the previous day. The implied volatity was 53.3, the open interest changed by -59 which decreased total open position to 472
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 47.5, which was 17.35 higher than the previous day. The implied volatity was 51.92, the open interest changed by 37 which increased total open position to 531
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 28.2, which was -17.650000000000002 lower than the previous day. The implied volatity was 47.31, the open interest changed by -14 which decreased total open position to 507
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 47.25, which was 19.3 higher than the previous day. The implied volatity was 48.46, the open interest changed by 15 which increased total open position to 520
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 26.9, which was -85.35 lower than the previous day. The implied volatity was 48.13, the open interest changed by -27 which decreased total open position to 505
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 113.95, which was 12.4 higher than the previous day. The implied volatity was 53.86, the open interest changed by 43 which increased total open position to 536
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 103.15, which was -40.75 lower than the previous day. The implied volatity was 52.24, the open interest changed by 8 which increased total open position to 492
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 150, which was 15.7 higher than the previous day. The implied volatity was 49.64, the open interest changed by 257 which increased total open position to 488
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 130.65, which was -111.2 lower than the previous day. The implied volatity was 45.36, the open interest changed by -96 which decreased total open position to 231
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 230.25, which was 50.5 higher than the previous day. The implied volatity was 43.42, the open interest changed by -11 which decreased total open position to 333
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 178.55, which was 85.35 higher than the previous day. The implied volatity was 45.83, the open interest changed by 114 which increased total open position to 344
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 94.55, which was -64.45 lower than the previous day. The implied volatity was 39.9, the open interest changed by 16 which increased total open position to 228
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 152.25, which was -96.3 lower than the previous day. The implied volatity was 43.49, the open interest changed by 66 which increased total open position to 217
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 247.35, which was 157.55 higher than the previous day. The implied volatity was 43.33, the open interest changed by 138 which increased total open position to 143
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 89.8, which was -55.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 89.8, which was -55.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 89.8, which was -55.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 89.8, which was -55.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 89.8, which was -55.8 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 89.8, which was -55.8 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 89.8, which was -55.8 lower than the previous day. The implied volatity was -, 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 89.8, which was -55.8 lower than the previous day. The implied volatity was 37.04, the open interest changed by 2 which increased total open position to 4
On 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 145.6, which was 121.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 145.6, which was 121.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 145.6, which was 121.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar INDIGO was trading at 4512.80. The strike last trading price was 145.6, which was 121.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar INDIGO was trading at 4392.90. The strike last trading price was 145.6, which was 121.85 higher than the previous day. The implied volatity was 46.91, the open interest changed by 0 which decreased total open position to 0
On 2 Mar INDIGO was trading at 4520.40. The strike last trading price was 23.75, which was 0 lower than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 0
