INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
24 Apr 2026 04:10 PM IST
| INDIGO 28-Apr-2026 (4d) 4650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.01
Theta: -4.04
Gamma: 0.00189
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4523.10 | 11.8 | -17.95 | 27.06 | 3,218 | -150 | 1,541 | |||||||||
| 23 Apr | 4556.00 | 30.8 | -36.400000000000006 | 28.16 | 4,585 | 335 | 1,690 | |||||||||
| 22 Apr | 4640.90 | 68 | -44.7 | 25.61 | 3,361 | -51 | 1,355 | |||||||||
| 21 Apr | 4693.10 | 113 | -0.8499999999999943 | 33.12 | 1,460 | -150 | 1,378 | |||||||||
| 20 Apr | 4678.20 | 110.9 | -1.25 | 34.14 | 3,355 | 33 | 1,518 | |||||||||
| 17 Apr | 4638.40 | 109.5 | 4.25 | 34.81 | 3,560 | -22 | 1,490 | |||||||||
| 16 Apr | 4608.70 | 108 | -12.400000000000006 | 35.43 | 3,690 | 111 | 1,546 | |||||||||
| 15 Apr | 4638.00 | 116.4 | 63.150000000000006 | 36.1 | 10,284 | -414 | 1,427 | |||||||||
| 13 Apr | 4427.20 | 57.3 | -45.85000000000001 | 36.69 | 1,904 | 212 | 1,846 | |||||||||
| 10 Apr | 4554.20 | 106 | 23.599999999999994 | 34.04 | 1,237 | -17 | 1,635 | |||||||||
| 9 Apr | 4449.10 | 81.6 | -72.05 | 37.35 | 2,605 | 421 | 1,652 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 4615.50 | 151 | 93.95 | 36.23 | 7,999 | 1,018 | 1,236 | |||||||||
| 7 Apr | 4268.80 | 57.35 | -11.9 | 42.89 | 339 | -13 | 216 | |||||||||
| 6 Apr | 4312.50 | 65.35 | 27.2 | 41.93 | 894 | 46 | 229 | |||||||||
| 2 Apr | 4193.50 | 33 | -13.25 | 36.64 | 642 | -45 | 176 | |||||||||
| 1 Apr | 4180.80 | 46 | 25.1 | 39.51 | 1,226 | 173 | 222 | |||||||||
| 30 Mar | 3943.50 | 21.45 | -24.55 | 41.5 | 143 | -8 | 44 | |||||||||
| 27 Mar | 4099.50 | 47.1 | -13.5 | 40.93 | 124 | 22 | 51 | |||||||||
| 25 Mar | 4294.70 | 61.35 | 12.3 | 33.06 | 47 | 16 | 30 | |||||||||
| 24 Mar | 4150.80 | 48.05 | 11.55 | 36.23 | 21 | 5 | 13 | |||||||||
| 23 Mar | 3945.30 | 36.5 | -21.1 | 42.89 | 4 | -2 | 8 | |||||||||
| 20 Mar | 4149.10 | 57.6 | -12.2 | - | 0 | 0 | 10 | |||||||||
| 19 Mar | 4154.30 | 57.6 | -12.2 | 35.14 | 2 | 0 | 11 | |||||||||
| 18 Mar | 4360.60 | 69.8 | 4.9 | - | 0 | 0 | 11 | |||||||||
| 17 Mar | 4287.90 | 69.8 | 4.9 | - | 10 | 0 | 11 | |||||||||
| 16 Mar | 4222.10 | 69.8 | 4.9 | 34.4 | 10 | 4 | 8 | |||||||||
| 13 Mar | 4158.20 | 64.9 | -55.6 | 34.7 | 4 | 3 | 4 | |||||||||
| 12 Mar | 4251.70 | 120.5 | -287.75 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4350.70 | 120.5 | -287.75 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 4380.40 | 120.5 | -287.75 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 4236.70 | 120.5 | -287.75 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 4404.10 | 120.5 | -287.75 | 28.53 | 1 | 0 | 0 | |||||||||
| 5 Mar | 4512.80 | 408.25 | 0 | 1.33 | 0 | 0 | 0 | |||||||||
| 4 Mar | 4392.90 | 408.25 | 0 | 2.95 | 0 | 0 | 0 | |||||||||
| 2 Mar | 4520.40 | 408.25 | 0 | 0.69 | 0 | 0 | 0 | |||||||||
| 27 Feb | 4827.20 | 408.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Interglobe Aviation Ltd - strike price 4650 expiring on 28APR2026
Delta for 4650 CE is 0.17
Historical price for 4650 CE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 11.8, which was -17.95 lower than the previous day. The implied volatity was 27.06, the open interest changed by -150 which decreased total open position to 1541
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 30.8, which was -36.400000000000006 lower than the previous day. The implied volatity was 28.16, the open interest changed by 335 which increased total open position to 1690
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 68, which was -44.7 lower than the previous day. The implied volatity was 25.61, the open interest changed by -51 which decreased total open position to 1355
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 113, which was -0.8499999999999943 lower than the previous day. The implied volatity was 33.12, the open interest changed by -150 which decreased total open position to 1378
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 110.9, which was -1.25 lower than the previous day. The implied volatity was 34.14, the open interest changed by 33 which increased total open position to 1518
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 109.5, which was 4.25 higher than the previous day. The implied volatity was 34.81, the open interest changed by -22 which decreased total open position to 1490
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 108, which was -12.400000000000006 lower than the previous day. The implied volatity was 35.43, the open interest changed by 111 which increased total open position to 1546
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 116.4, which was 63.150000000000006 higher than the previous day. The implied volatity was 36.1, the open interest changed by -414 which decreased total open position to 1427
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 57.3, which was -45.85000000000001 lower than the previous day. The implied volatity was 36.69, the open interest changed by 212 which increased total open position to 1846
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 106, which was 23.599999999999994 higher than the previous day. The implied volatity was 34.04, the open interest changed by -17 which decreased total open position to 1635
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 81.6, which was -72.05 lower than the previous day. The implied volatity was 37.35, the open interest changed by 421 which increased total open position to 1652
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 151, which was 93.95 higher than the previous day. The implied volatity was 36.23, the open interest changed by 1018 which increased total open position to 1236
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 57.35, which was -11.9 lower than the previous day. The implied volatity was 42.89, the open interest changed by -13 which decreased total open position to 216
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 65.35, which was 27.2 higher than the previous day. The implied volatity was 41.93, the open interest changed by 46 which increased total open position to 229
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 33, which was -13.25 lower than the previous day. The implied volatity was 36.64, the open interest changed by -45 which decreased total open position to 176
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 46, which was 25.1 higher than the previous day. The implied volatity was 39.51, the open interest changed by 173 which increased total open position to 222
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 21.45, which was -24.55 lower than the previous day. The implied volatity was 41.5, the open interest changed by -8 which decreased total open position to 44
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 47.1, which was -13.5 lower than the previous day. The implied volatity was 40.93, the open interest changed by 22 which increased total open position to 51
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 61.35, which was 12.3 higher than the previous day. The implied volatity was 33.06, the open interest changed by 16 which increased total open position to 30
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 48.05, which was 11.55 higher than the previous day. The implied volatity was 36.23, the open interest changed by 5 which increased total open position to 13
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 36.5, which was -21.1 lower than the previous day. The implied volatity was 42.89, the open interest changed by -2 which decreased total open position to 8
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 57.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 57.6, which was -12.2 lower than the previous day. The implied volatity was 35.14, the open interest changed by 0 which decreased total open position to 11
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 69.8, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 69.8, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 69.8, which was 4.9 higher than the previous day. The implied volatity was 34.4, the open interest changed by 4 which increased total open position to 8
On 13 Mar INDIGO was trading at 4158.20. The strike last trading price was 64.9, which was -55.6 lower than the previous day. The implied volatity was 34.7, the open interest changed by 3 which increased total open position to 4
On 12 Mar INDIGO was trading at 4251.70. The strike last trading price was 120.5, which was -287.75 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 120.5, which was -287.75 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 120.5, which was -287.75 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 120.5, which was -287.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 120.5, which was -287.75 lower than the previous day. The implied volatity was 28.53, 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 408.25, which was 0 lower than the previous day. The implied volatity was 1.33, 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 408.25, which was 0 lower than the previous day. The implied volatity was 2.95, 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 408.25, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
On 27 Feb INDIGO was trading at 4827.20. The strike last trading price was 408.25, 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) 4650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.01
Theta: -4.04
Gamma: 0.00189
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4523.10 | 117.85 | 1.2999999999999972 | 27.06 | 984 | -137 | 716 |
| 23 Apr | 4556.00 | 113.85 | 28.64999999999999 | 25.8 | 2,250 | -714 | 856 |
| 22 Apr | 4640.90 | 78.7 | 1.9000000000000057 | 28.99 | 3,869 | 234 | 1,571 |
| 21 Apr | 4693.10 | 75.3 | -24.950000000000003 | 35.82 | 2,050 | -84 | 1,333 |
| 20 Apr | 4678.20 | 103.9 | -9.849999999999994 | 41.93 | 3,004 | 80 | 1,419 |
| 17 Apr | 4638.40 | 112.5 | -19.19999999999999 | 33.26 | 2,195 | 124 | 1,344 |
| 16 Apr | 4608.70 | 129.45 | -6.150000000000006 | 34.28 | 2,788 | 30 | 1,243 |
| 15 Apr | 4638.00 | 143.7 | -130.35000000000002 | 37.71 | 5,088 | 544 | 1,221 |
| 13 Apr | 4427.20 | 273.75 | 83.9 | 39.49 | 79 | 17 | 681 |
| 10 Apr | 4554.20 | 182.85 | -81.35 | 34.71 | 249 | -20 | 663 |
| 9 Apr | 4449.10 | 264.85 | 82 | 38.71 | 851 | 182 | 685 |
| 8 Apr | 4615.50 | 177.4 | 22.6 | 39.9 | 3,878 | 516 | 516 |
| 7 Apr | 4268.80 | 154.8 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 4312.50 | 154.8 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 4193.50 | 154.8 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 4180.80 | 154.8 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 3943.50 | 154.8 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 4099.50 | 154.8 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 4294.70 | 154.8 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 4150.80 | 154.8 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3945.30 | 154.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 4149.10 | 154.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 4154.30 | 154.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 4360.60 | 154.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 4287.90 | 154.8 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 4222.10 | 154.8 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4158.20 | 154.8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4251.70 | 154.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 4350.70 | 154.8 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 4380.40 | 154.8 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 4236.70 | 154.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4404.10 | 154.8 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4512.80 | 154.8 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4392.90 | 154.8 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 4520.40 | 154.8 | 0 | 0.11 | 0 | 0 | 0 |
| 27 Feb | 4827.20 | 154.8 | 0 | 3.36 | 0 | 0 | 0 |
For Interglobe Aviation Ltd - strike price 4650 expiring on 28APR2026
Delta for 4650 PE is -0.83
Historical price for 4650 PE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 117.85, which was 1.2999999999999972 higher than the previous day. The implied volatity was 27.06, the open interest changed by -137 which decreased total open position to 716
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 113.85, which was 28.64999999999999 higher than the previous day. The implied volatity was 25.8, the open interest changed by -714 which decreased total open position to 856
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 78.7, which was 1.9000000000000057 higher than the previous day. The implied volatity was 28.99, the open interest changed by 234 which increased total open position to 1571
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 75.3, which was -24.950000000000003 lower than the previous day. The implied volatity was 35.82, the open interest changed by -84 which decreased total open position to 1333
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 103.9, which was -9.849999999999994 lower than the previous day. The implied volatity was 41.93, the open interest changed by 80 which increased total open position to 1419
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 112.5, which was -19.19999999999999 lower than the previous day. The implied volatity was 33.26, the open interest changed by 124 which increased total open position to 1344
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 129.45, which was -6.150000000000006 lower than the previous day. The implied volatity was 34.28, the open interest changed by 30 which increased total open position to 1243
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 143.7, which was -130.35000000000002 lower than the previous day. The implied volatity was 37.71, the open interest changed by 544 which increased total open position to 1221
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 273.75, which was 83.9 higher than the previous day. The implied volatity was 39.49, the open interest changed by 17 which increased total open position to 681
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 182.85, which was -81.35 lower than the previous day. The implied volatity was 34.71, the open interest changed by -20 which decreased total open position to 663
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 264.85, which was 82 higher than the previous day. The implied volatity was 38.71, the open interest changed by 182 which increased total open position to 685
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 177.4, which was 22.6 higher than the previous day. The implied volatity was 39.9, the open interest changed by 516 which increased total open position to 516
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 154.8, 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 Apr INDIGO was trading at 4312.50. The strike last trading price was 154.8, 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 Apr INDIGO was trading at 4193.50. The strike last trading price was 154.8, 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 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 154.8, 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 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 27 Feb INDIGO was trading at 4827.20. The strike last trading price was 154.8, which was 0 lower than the previous day. The implied volatity was 3.36, the open interest changed by 0 which decreased total open position to 0
