INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
24 Apr 2026 04:10 PM IST
| INDIGO 28-Apr-2026 (4d) 4150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4523.10 | 480.95 | -15.050000000000011 | - | 0 | 0 | 297 | |||||||||
| 23 Apr | 4556.00 | 480.95 | -15.050000000000011 | 50.93 | 0 | 0 | 297 | |||||||||
| 22 Apr | 4640.90 | 480.95 | -59.05000000000001 | 50.93 | 43 | -37 | 297 | |||||||||
| 21 Apr | 4693.10 | 540 | 27.049999999999955 | 53.22 | 1 | 0 | 335 | |||||||||
| 20 Apr | 4678.20 | 512.95 | 20.500000000000057 | 55.27 | 2 | -1 | 335 | |||||||||
| 17 Apr | 4638.40 | 492.45 | 0 | 50.85 | 0 | 0 | 336 | |||||||||
| 16 Apr | 4608.70 | 492.45 | -19.750000000000057 | 50.85 | 9 | -3 | 337 | |||||||||
| 15 Apr | 4638.00 | 512.2 | 57.200000000000045 | 46.26 | 15 | -3 | 340 | |||||||||
| 13 Apr | 4427.20 | 455 | 0 | 58.17 | 0 | 0 | 343 | |||||||||
| 10 Apr | 4554.20 | 455 | 27.350000000000023 | 40.97 | 6 | -2 | 344 | |||||||||
| 9 Apr | 4449.10 | 427.65 | -84.7 | 59.83 | 31 | -6 | 346 | |||||||||
| 8 Apr | 4615.50 | 513.2 | 248.55 | 41.54 | 187 | -40 | 353 | |||||||||
| 7 Apr | 4268.80 | 266.2 | -40.85 | 46.37 | 349 | 91 | 394 | |||||||||
| 6 Apr | 4312.50 | 299.75 | 86.8 | 48.57 | 1,653 | -43 | 305 | |||||||||
| 2 Apr | 4193.50 | 204.4 | -23.9 | 40.48 | 903 | 48 | 347 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 4180.80 | 227.8 | 117.6 | 43.18 | 1,922 | -166 | 299 | |||||||||
| 30 Mar | 3943.50 | 116 | -83.35 | 41.45 | 798 | 60 | 465 | |||||||||
| 27 Mar | 4099.50 | 205.15 | -65.5 | 43.5 | 1,045 | 47 | 398 | |||||||||
| 25 Mar | 4294.70 | 270.65 | 59.65 | 33.69 | 102 | -14 | 351 | |||||||||
| 24 Mar | 4150.80 | 212.15 | 74.9 | 36.27 | 475 | 323 | 385 | |||||||||
| 23 Mar | 3945.30 | 137.25 | -79.95 | 41.08 | 83 | 43 | 62 | |||||||||
| 20 Mar | 4149.10 | 218.1 | -51.9 | 36.72 | 12 | 9 | 18 | |||||||||
| 19 Mar | 4154.30 | 270 | 50.45 | - | 0 | 0 | 9 | |||||||||
| 18 Mar | 4360.60 | 270 | 50.45 | - | 0 | 0 | 9 | |||||||||
| 17 Mar | 4287.90 | 270 | 50.45 | - | 12 | 0 | 9 | |||||||||
| 16 Mar | 4222.10 | 270 | 50.45 | 35.2 | 12 | -1 | 9 | |||||||||
| 13 Mar | 4158.20 | 219.55 | -86.05 | 31.79 | 21 | 7 | 8 | |||||||||
| 12 Mar | 4251.70 | 305.6 | -476.95 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4350.70 | 305.6 | -476.95 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 4380.40 | 305.6 | -476.95 | - | 5 | 0 | 1 | |||||||||
| 9 Mar | 4236.70 | 305.6 | -476.95 | 35.37 | 5 | 2 | 2 | |||||||||
| 6 Mar | 4404.10 | 782.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4512.80 | 782.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4392.90 | 782.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 4520.40 | 782.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Interglobe Aviation Ltd - strike price 4150 expiring on 28APR2026
Delta for 4150 CE is -
Historical price for 4150 CE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 480.95, which was -15.050000000000011 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 297
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 480.95, which was -15.050000000000011 lower than the previous day. The implied volatity was 50.93, the open interest changed by 0 which decreased total open position to 297
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 480.95, which was -59.05000000000001 lower than the previous day. The implied volatity was 50.93, the open interest changed by -37 which decreased total open position to 297
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 540, which was 27.049999999999955 higher than the previous day. The implied volatity was 53.22, the open interest changed by 0 which decreased total open position to 335
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 512.95, which was 20.500000000000057 higher than the previous day. The implied volatity was 55.27, the open interest changed by -1 which decreased total open position to 335
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 492.45, which was 0 lower than the previous day. The implied volatity was 50.85, the open interest changed by 0 which decreased total open position to 336
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 492.45, which was -19.750000000000057 lower than the previous day. The implied volatity was 50.85, the open interest changed by -3 which decreased total open position to 337
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 512.2, which was 57.200000000000045 higher than the previous day. The implied volatity was 46.26, the open interest changed by -3 which decreased total open position to 340
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 455, which was 0 lower than the previous day. The implied volatity was 58.17, the open interest changed by 0 which decreased total open position to 343
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 455, which was 27.350000000000023 higher than the previous day. The implied volatity was 40.97, the open interest changed by -2 which decreased total open position to 344
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 427.65, which was -84.7 lower than the previous day. The implied volatity was 59.83, the open interest changed by -6 which decreased total open position to 346
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 513.2, which was 248.55 higher than the previous day. The implied volatity was 41.54, the open interest changed by -40 which decreased total open position to 353
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 266.2, which was -40.85 lower than the previous day. The implied volatity was 46.37, the open interest changed by 91 which increased total open position to 394
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 299.75, which was 86.8 higher than the previous day. The implied volatity was 48.57, the open interest changed by -43 which decreased total open position to 305
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 204.4, which was -23.9 lower than the previous day. The implied volatity was 40.48, the open interest changed by 48 which increased total open position to 347
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 227.8, which was 117.6 higher than the previous day. The implied volatity was 43.18, the open interest changed by -166 which decreased total open position to 299
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 116, which was -83.35 lower than the previous day. The implied volatity was 41.45, the open interest changed by 60 which increased total open position to 465
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 205.15, which was -65.5 lower than the previous day. The implied volatity was 43.5, the open interest changed by 47 which increased total open position to 398
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 270.65, which was 59.65 higher than the previous day. The implied volatity was 33.69, the open interest changed by -14 which decreased total open position to 351
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 212.15, which was 74.9 higher than the previous day. The implied volatity was 36.27, the open interest changed by 323 which increased total open position to 385
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 137.25, which was -79.95 lower than the previous day. The implied volatity was 41.08, the open interest changed by 43 which increased total open position to 62
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 218.1, which was -51.9 lower than the previous day. The implied volatity was 36.72, the open interest changed by 9 which increased total open position to 18
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 270, which was 50.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 270, which was 50.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 270, which was 50.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 270, which was 50.45 higher than the previous day. The implied volatity was 35.2, the open interest changed by -1 which decreased total open position to 9
On 13 Mar INDIGO was trading at 4158.20. The strike last trading price was 219.55, which was -86.05 lower than the previous day. The implied volatity was 31.79, the open interest changed by 7 which increased total open position to 8
On 12 Mar INDIGO was trading at 4251.70. The strike last trading price was 305.6, which was -476.95 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 305.6, which was -476.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 305.6, which was -476.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 305.6, which was -476.95 lower than the previous day. The implied volatity was 35.37, the open interest changed by 2 which increased total open position to 2
On 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 782.55, 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 782.55, 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 782.55, 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 782.55, 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) 4150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0
Theta: -1.75
Gamma: 0.00038
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4523.10 | 3.85 | -1.3000000000000003 | 46.52 | 160 | 49 | 431 |
| 23 Apr | 4556.00 | 5.45 | 0.5 | 47.73 | 145 | 9 | 382 |
| 22 Apr | 4640.90 | 5.55 | -1.7999999999999998 | 50.07 | 178 | -41 | 375 |
| 21 Apr | 4693.10 | 7.35 | -5.25 | 53.24 | 192 | -31 | 416 |
| 20 Apr | 4678.20 | 14.6 | -2.299999999999999 | 56.91 | 284 | -57 | 447 |
| 17 Apr | 4638.40 | 18 | -3.3999999999999986 | 48.54 | 78 | 2 | 505 |
| 16 Apr | 4608.70 | 20.45 | -4.75 | 47.51 | 61 | 9 | 503 |
| 15 Apr | 4638.00 | 26.35 | -40.050000000000004 | 50.04 | 256 | 1 | 494 |
| 13 Apr | 4427.20 | 65.1 | 25.39999999999999 | 49.63 | 782 | 23 | 494 |
| 10 Apr | 4554.20 | 38.55 | -23.450000000000003 | 44.92 | 352 | 16 | 470 |
| 9 Apr | 4449.10 | 64.1 | 25.95 | 46.4 | 405 | -55 | 455 |
| 8 Apr | 4615.50 | 37.55 | -106.8 | 46.41 | 1,130 | -68 | 506 |
| 7 Apr | 4268.80 | 145.8 | 19.8 | 52.2 | 710 | -7 | 572 |
| 6 Apr | 4312.50 | 130.25 | -51.6 | 49.97 | 2,615 | -28 | 581 |
| 2 Apr | 4193.50 | 188 | 16.6 | 48.02 | 1,817 | 5 | 611 |
| 1 Apr | 4180.80 | 167.55 | -130.75 | 43.92 | 4,503 | 342 | 604 |
| 30 Mar | 3943.50 | 288.55 | 65.35 | 42.71 | 887 | 7 | 263 |
| 27 Mar | 4099.50 | 223.95 | 102.25 | 44.97 | 1,729 | 1 | 254 |
| 25 Mar | 4294.70 | 121 | -80.85 | 38.09 | 211 | -84 | 250 |
| 24 Mar | 4150.80 | 191.95 | -135.55 | 42.46 | 422 | 294 | 337 |
| 23 Mar | 3945.30 | 327.5 | 141.15 | 47.49 | 17 | 2 | 43 |
| 20 Mar | 4149.10 | 183.35 | -8.95 | 37.7 | 72 | 15 | 43 |
| 19 Mar | 4154.30 | 186 | 151.2 | 40.07 | 46 | 28 | 28 |
| 18 Mar | 4360.60 | 34.8 | 0 | 4.68 | 0 | 0 | 0 |
| 17 Mar | 4287.90 | 34.8 | 0 | 3.27 | 0 | 0 | 0 |
| 16 Mar | 4222.10 | 34.8 | 0 | 2.08 | 0 | 0 | 0 |
| 13 Mar | 4158.20 | 34.8 | 0 | 1.17 | 0 | 0 | 0 |
| 12 Mar | 4251.70 | 34.8 | 0 | 3 | 0 | 0 | 0 |
| 11 Mar | 4350.70 | 34.8 | 0 | 4.31 | 0 | 0 | 0 |
| 10 Mar | 4380.40 | 34.8 | 0 | 4.81 | 0 | 0 | 0 |
| 9 Mar | 4236.70 | 34.8 | 0 | 2.69 | 0 | 0 | 0 |
| 6 Mar | 4404.10 | 34.8 | 0 | 4.78 | 0 | 0 | 0 |
| 5 Mar | 4512.80 | 34.8 | 0 | 6.21 | 0 | 0 | 0 |
| 4 Mar | 4392.90 | 34.8 | 0 | 4.68 | 0 | 0 | 0 |
| 2 Mar | 4520.40 | 34.8 | 0 | 6.65 | 0 | 0 | 0 |
For Interglobe Aviation Ltd - strike price 4150 expiring on 28APR2026
Delta for 4150 PE is -0.04
Historical price for 4150 PE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 3.85, which was -1.3000000000000003 lower than the previous day. The implied volatity was 46.52, the open interest changed by 49 which increased total open position to 431
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 5.45, which was 0.5 higher than the previous day. The implied volatity was 47.73, the open interest changed by 9 which increased total open position to 382
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 5.55, which was -1.7999999999999998 lower than the previous day. The implied volatity was 50.07, the open interest changed by -41 which decreased total open position to 375
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 7.35, which was -5.25 lower than the previous day. The implied volatity was 53.24, the open interest changed by -31 which decreased total open position to 416
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 14.6, which was -2.299999999999999 lower than the previous day. The implied volatity was 56.91, the open interest changed by -57 which decreased total open position to 447
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 18, which was -3.3999999999999986 lower than the previous day. The implied volatity was 48.54, the open interest changed by 2 which increased total open position to 505
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 20.45, which was -4.75 lower than the previous day. The implied volatity was 47.51, the open interest changed by 9 which increased total open position to 503
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 26.35, which was -40.050000000000004 lower than the previous day. The implied volatity was 50.04, the open interest changed by 1 which increased total open position to 494
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 65.1, which was 25.39999999999999 higher than the previous day. The implied volatity was 49.63, the open interest changed by 23 which increased total open position to 494
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 38.55, which was -23.450000000000003 lower than the previous day. The implied volatity was 44.92, the open interest changed by 16 which increased total open position to 470
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 64.1, which was 25.95 higher than the previous day. The implied volatity was 46.4, the open interest changed by -55 which decreased total open position to 455
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 37.55, which was -106.8 lower than the previous day. The implied volatity was 46.41, the open interest changed by -68 which decreased total open position to 506
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 145.8, which was 19.8 higher than the previous day. The implied volatity was 52.2, the open interest changed by -7 which decreased total open position to 572
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 130.25, which was -51.6 lower than the previous day. The implied volatity was 49.97, the open interest changed by -28 which decreased total open position to 581
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 188, which was 16.6 higher than the previous day. The implied volatity was 48.02, the open interest changed by 5 which increased total open position to 611
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 167.55, which was -130.75 lower than the previous day. The implied volatity was 43.92, the open interest changed by 342 which increased total open position to 604
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 288.55, which was 65.35 higher than the previous day. The implied volatity was 42.71, the open interest changed by 7 which increased total open position to 263
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 223.95, which was 102.25 higher than the previous day. The implied volatity was 44.97, the open interest changed by 1 which increased total open position to 254
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 121, which was -80.85 lower than the previous day. The implied volatity was 38.09, the open interest changed by -84 which decreased total open position to 250
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 191.95, which was -135.55 lower than the previous day. The implied volatity was 42.46, the open interest changed by 294 which increased total open position to 337
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 327.5, which was 141.15 higher than the previous day. The implied volatity was 47.49, the open interest changed by 2 which increased total open position to 43
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 183.35, which was -8.95 lower than the previous day. The implied volatity was 37.7, the open interest changed by 15 which increased total open position to 43
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 186, which was 151.2 higher than the previous day. The implied volatity was 40.07, the open interest changed by 28 which increased total open position to 28
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 4.68, 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 34.8, which was 0 lower than the previous day. The implied volatity was 3.27, 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 34.8, which was 0 lower than the previous day. The implied volatity was 2.08, 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 34.8, which was 0 lower than the previous day. The implied volatity was 1.17, 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 34.8, which was 0 lower than the previous day. The implied volatity was 3, 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 34.8, which was 0 lower than the previous day. The implied volatity was 4.31, 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 34.8, which was 0 lower than the previous day. The implied volatity was 4.81, 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 34.8, which was 0 lower than the previous day. The implied volatity was 2.69, 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 34.8, which was 0 lower than the previous day. The implied volatity was 4.78, 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 34.8, which was 0 lower than the previous day. The implied volatity was 6.21, 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 34.8, which was 0 lower than the previous day. The implied volatity was 4.68, 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 34.8, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0
