INDIGO

Interglobe Aviation Ltd

5153.5 +38.00 (0.74%)

L: 5103.5 H: 5166.5

Back to Option Chain

Historical option data for INDIGO
19 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

INDIGO 30-DEC-2025 4550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5153.50	578.45 ₹ 86,767.5	131.65 19747.50	-	0 0	0 0	45 6,750
18 Dec	5115.50	578.45 ₹ 86,767.5	131.65 19747.50	-	70 10,500	-61 -9,150	47 7,050
17 Dec	4980.50	446.8 ₹ 67,020	106.45 15967.50	-	0 0	0 0	108 16,200
16 Dec	4974.00	446.8 ₹ 67,020	106.45 15967.50	-	0 0	0 0	108 16,200
15 Dec	4965.50	446.8 ₹ 67,020	106.45 15967.50	36.12	6 900	-1 -150	109 16,350

12 Dec	4860.50	340.35 ₹ 51,052.5	-2.6 -390.00	-	0 0	0 0	110 16,500
11 Dec	4819.00	340.35 ₹ 51,052.5	-2.6 -390.00	34.90	35 5,250	10 1,500	110 16,500
10 Dec	4805.50	338.8 ₹ 50,820	-98.4 -14760.00	35.56	116 17,400	54 8,100	100 15,000
9 Dec	4967.50	437.2 ₹ 65,580	-123.9 -18585.00	-	51 7,650	44 6,600	46 6,900
8 Dec	4923.50	561.1 ₹ 84,165	-753.3 -112995.00	72.46	2 300	0 0	0 0
5 Dec	5370.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 4550 expiring on 30DEC2025

Delta for 4550 CE is -

Historical price for 4550 CE is as follows

On 19 Dec INDIGO was trading at 5153.50. The strike last trading price was 578.45, which was 131.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 18 Dec INDIGO was trading at 5115.50. The strike last trading price was 578.45, which was 131.65 higher than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 47

On 17 Dec INDIGO was trading at 4980.50. The strike last trading price was 446.8, which was 106.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108

On 16 Dec INDIGO was trading at 4974.00. The strike last trading price was 446.8, which was 106.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108

On 15 Dec INDIGO was trading at 4965.50. The strike last trading price was 446.8, which was 106.45 higher than the previous day. The implied volatity was 36.12, the open interest changed by -1 which decreased total open position to 109

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 340.35, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 340.35, which was -2.6 lower than the previous day. The implied volatity was 34.90, the open interest changed by 10 which increased total open position to 110

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 338.8, which was -98.4 lower than the previous day. The implied volatity was 35.56, the open interest changed by 54 which increased total open position to 100

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 437.2, which was -123.9 lower than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 46

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 561.1, which was -753.3 lower than the previous day. The implied volatity was 72.46, the open interest changed by 0 which decreased total open position to 0

On 5 Dec INDIGO was trading at 5370.50. 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 30DEC2025 4550 PE
Delta: -0.02 Vega: 0.46 Theta: -0.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5153.50	2.55 ₹ 382.5	-1.85 -277.50	34.70	100 15,000	0 0	281 42,150
18 Dec	5115.50	4.15 ₹ 622.5	-6.95 -1042.50	36.68	735 1,10,250	-72 -10,800	288 43,200
17 Dec	4980.50	11.45 ₹ 1,717.5	-2.05 -307.50	35.19	276 41,400	-25 -3,750	362 54,300
16 Dec	4974.00	13.4 ₹ 2,010	-1.45 -217.50	34.73	306 45,900	-24 -3,600	386 57,900
15 Dec	4965.50	14.9 ₹ 2,235	-14.85 -2227.50	34.24	575 86,250	-11 -1,650	408 61,200
12 Dec	4860.50	29.65 ₹ 4,447.5	-14.4 -2160.00	32.80	1,200 1,80,000	28 4,200	419 62,850
11 Dec	4819.00	43.2 ₹ 6,480	-13.6 -2040.00	34.24	3,266 4,89,900	-79 -11,850	390 58,500
10 Dec	4805.50	57.6 ₹ 8,640	5.25 787.50	37.24	3,933 5,89,950	194 29,100	466 69,900
9 Dec	4967.50	49 ₹ 7,350	-48.9 -7335.00	44.33	4,989 7,48,350	140 21,000	271 40,650
8 Dec	4923.50	102.35 ₹ 15,352.5	94.7 14205.00	53.96	698 1,04,700	130 19,500	130 19,500
5 Dec	5370.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 4550 expiring on 30DEC2025

Delta for 4550 PE is -0.02

Historical price for 4550 PE is as follows

On 19 Dec INDIGO was trading at 5153.50. The strike last trading price was 2.55, which was -1.85 lower than the previous day. The implied volatity was 34.70, the open interest changed by 0 which decreased total open position to 281

On 18 Dec INDIGO was trading at 5115.50. The strike last trading price was 4.15, which was -6.95 lower than the previous day. The implied volatity was 36.68, the open interest changed by -72 which decreased total open position to 288

On 17 Dec INDIGO was trading at 4980.50. The strike last trading price was 11.45, which was -2.05 lower than the previous day. The implied volatity was 35.19, the open interest changed by -25 which decreased total open position to 362

On 16 Dec INDIGO was trading at 4974.00. The strike last trading price was 13.4, which was -1.45 lower than the previous day. The implied volatity was 34.73, the open interest changed by -24 which decreased total open position to 386

On 15 Dec INDIGO was trading at 4965.50. The strike last trading price was 14.9, which was -14.85 lower than the previous day. The implied volatity was 34.24, the open interest changed by -11 which decreased total open position to 408

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 29.65, which was -14.4 lower than the previous day. The implied volatity was 32.80, the open interest changed by 28 which increased total open position to 419

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 43.2, which was -13.6 lower than the previous day. The implied volatity was 34.24, the open interest changed by -79 which decreased total open position to 390

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 57.6, which was 5.25 higher than the previous day. The implied volatity was 37.24, the open interest changed by 194 which increased total open position to 466

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 49, which was -48.9 lower than the previous day. The implied volatity was 44.33, the open interest changed by 140 which increased total open position to 271

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 102.35, which was 94.7 higher than the previous day. The implied volatity was 53.96, the open interest changed by 130 which increased total open position to 130

Related Pages for INDIGO

INDIGO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD