INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
24 Apr 2026 04:10 PM IST
| INDIGO 28-Apr-2026 (4d) 4750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.01
Theta: -1.82
Gamma: 0.00078
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4523.10 | 3.1 | -7.200000000000001 | 28.21 | 2,066 | -35 | 2,091 | |||||||||
| 23 Apr | 4556.00 | 10.55 | -20.2 | 28.41 | 2,053 | -68 | 2,127 | |||||||||
| 22 Apr | 4640.90 | 30.25 | -33.35 | 30.09 | 4,553 | 792 | 2,196 | |||||||||
| 21 Apr | 4693.10 | 64 | -1.9500000000000028 | 33.87 | 3,422 | 140 | 1,407 | |||||||||
| 20 Apr | 4678.20 | 66.5 | 1.1500000000000057 | 34.66 | 1,933 | 192 | 1,268 | |||||||||
| 17 Apr | 4638.40 | 64 | 1.5 | 33.27 | 1,134 | -17 | 1,075 | |||||||||
| 16 Apr | 4608.70 | 64.65 | -9 | 34.03 | 1,438 | 48 | 1,091 | |||||||||
| 15 Apr | 4638.00 | 72.5 | 39.2 | 34.62 | 2,609 | 168 | 1,057 | |||||||||
| 13 Apr | 4427.20 | 34.5 | -32.349999999999994 | 36.27 | 656 | 5 | 882 | |||||||||
| 10 Apr | 4554.20 | 69.75 | 14.5 | 33.09 | 936 | 15 | 882 | |||||||||
| 9 Apr | 4449.10 | 55.05 | -56.6 | 37.33 | 2,109 | 384 | 867 | |||||||||
| 8 Apr | 4615.50 | 109.15 | 70.05 | 36.28 | 5,139 | 361 | 482 | |||||||||
| 7 Apr | 4268.80 | 39.45 | -8 | 42.76 | 232 | 6 | 118 | |||||||||
| 6 Apr | 4312.50 | 44.1 | 17.6 | 41.33 | 805 | -14 | 113 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 4193.50 | 22.35 | -10.6 | 37.03 | 353 | -24 | 125 | |||||||||
| 1 Apr | 4180.80 | 33.35 | 18 | 40.1 | 1,190 | 122 | 148 | |||||||||
| 30 Mar | 3943.50 | 15.3 | -18.2 | 42.02 | 58 | -3 | 26 | |||||||||
| 27 Mar | 4099.50 | 34.25 | -7.5 | 41.07 | 14 | 1 | 27 | |||||||||
| 25 Mar | 4294.70 | 42.1 | 4.75 | 32.92 | 56 | 24 | 27 | |||||||||
| 24 Mar | 4150.80 | 37.35 | -15.65 | - | 0 | 0 | 3 | |||||||||
| 23 Mar | 3945.30 | 37.35 | -15.65 | - | 0 | 0 | 3 | |||||||||
| 20 Mar | 4149.10 | 37.35 | -15.65 | 35.76 | 1 | 0 | 2 | |||||||||
| 19 Mar | 4154.30 | 53 | -296.5 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 4360.60 | 53 | -296.5 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 4287.90 | 53 | -296.5 | 31.85 | 0 | 0 | 0 | |||||||||
| 16 Mar | 4222.10 | 349.5 | 0 | 7.8 | 0 | 0 | 0 | |||||||||
| 13 Mar | 4158.20 | 349.5 | 0 | 8.28 | 0 | 0 | 0 | |||||||||
| 12 Mar | 4251.70 | 349.5 | 0 | 6.61 | 0 | 0 | 0 | |||||||||
| 11 Mar | 4350.70 | 349.5 | 0 | 5.28 | 0 | 0 | 0 | |||||||||
| 10 Mar | 4380.40 | 349.5 | 0 | 4.69 | 0 | 0 | 0 | |||||||||
| 9 Mar | 4236.70 | 349.5 | 0 | 6.62 | 0 | 0 | 0 | |||||||||
| 6 Mar | 4404.10 | 349.5 | 0 | 4.07 | 0 | 0 | 0 | |||||||||
| 5 Mar | 4512.80 | 349.5 | 0 | 2.77 | 0 | 0 | 0 | |||||||||
| 4 Mar | 4392.90 | 349.5 | 0 | 4.07 | 0 | 0 | 0 | |||||||||
| 2 Mar | 4520.40 | 349.5 | 0 | 2.06 | 0 | 0 | 0 | |||||||||
| 27 Feb | 4827.20 | 349.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4933.50 | 349.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 4947.40 | 349.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Interglobe Aviation Ltd - strike price 4750 expiring on 28APR2026
Delta for 4750 CE is 0.05
Historical price for 4750 CE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 3.1, which was -7.200000000000001 lower than the previous day. The implied volatity was 28.21, the open interest changed by -35 which decreased total open position to 2091
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 10.55, which was -20.2 lower than the previous day. The implied volatity was 28.41, the open interest changed by -68 which decreased total open position to 2127
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 30.25, which was -33.35 lower than the previous day. The implied volatity was 30.09, the open interest changed by 792 which increased total open position to 2196
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 64, which was -1.9500000000000028 lower than the previous day. The implied volatity was 33.87, the open interest changed by 140 which increased total open position to 1407
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 66.5, which was 1.1500000000000057 higher than the previous day. The implied volatity was 34.66, the open interest changed by 192 which increased total open position to 1268
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 64, which was 1.5 higher than the previous day. The implied volatity was 33.27, the open interest changed by -17 which decreased total open position to 1075
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 64.65, which was -9 lower than the previous day. The implied volatity was 34.03, the open interest changed by 48 which increased total open position to 1091
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 72.5, which was 39.2 higher than the previous day. The implied volatity was 34.62, the open interest changed by 168 which increased total open position to 1057
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 34.5, which was -32.349999999999994 lower than the previous day. The implied volatity was 36.27, the open interest changed by 5 which increased total open position to 882
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 69.75, which was 14.5 higher than the previous day. The implied volatity was 33.09, the open interest changed by 15 which increased total open position to 882
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 55.05, which was -56.6 lower than the previous day. The implied volatity was 37.33, the open interest changed by 384 which increased total open position to 867
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 109.15, which was 70.05 higher than the previous day. The implied volatity was 36.28, the open interest changed by 361 which increased total open position to 482
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 39.45, which was -8 lower than the previous day. The implied volatity was 42.76, the open interest changed by 6 which increased total open position to 118
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 44.1, which was 17.6 higher than the previous day. The implied volatity was 41.33, the open interest changed by -14 which decreased total open position to 113
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 22.35, which was -10.6 lower than the previous day. The implied volatity was 37.03, the open interest changed by -24 which decreased total open position to 125
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 33.35, which was 18 higher than the previous day. The implied volatity was 40.1, the open interest changed by 122 which increased total open position to 148
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 15.3, which was -18.2 lower than the previous day. The implied volatity was 42.02, the open interest changed by -3 which decreased total open position to 26
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 34.25, which was -7.5 lower than the previous day. The implied volatity was 41.07, the open interest changed by 1 which increased total open position to 27
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 42.1, which was 4.75 higher than the previous day. The implied volatity was 32.92, the open interest changed by 24 which increased total open position to 27
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 37.35, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 37.35, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 37.35, which was -15.65 lower than the previous day. The implied volatity was 35.76, the open interest changed by 0 which decreased total open position to 2
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 53, which was -296.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 53, which was -296.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar INDIGO was trading at 4287.90. The strike last trading price was 53, which was -296.5 lower than the previous day. The implied volatity was 31.85, 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 349.5, which was 0 lower than the previous day. The implied volatity was 7.8, 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 349.5, which was 0 lower than the previous day. The implied volatity was 8.28, 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 349.5, which was 0 lower than the previous day. The implied volatity was 6.61, 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 349.5, which was 0 lower than the previous day. The implied volatity was 5.28, 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 349.5, which was 0 lower than the previous day. The implied volatity was 4.69, 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 349.5, which was 0 lower than the previous day. The implied volatity was 6.62, 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 349.5, which was 0 lower than the previous day. The implied volatity was 4.07, 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 349.5, which was 0 lower than the previous day. The implied volatity was 2.77, 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 349.5, which was 0 lower than the previous day. The implied volatity was 4.07, 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 349.5, which was 0 lower than the previous day. The implied volatity was 2.06, 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 349.5, 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 26 Feb INDIGO was trading at 4933.50. The strike last trading price was 349.5, 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 Feb INDIGO was trading at 4947.40. The strike last trading price was 349.5, 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) 4750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.01
Theta: -1.82
Gamma: 0.00078
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4523.10 | 213.7 | 18.19999999999999 | 28.21 | 50 | 21 | 591 |
| 23 Apr | 4556.00 | 193.8 | 43 | 31.73 | 200 | -21 | 570 |
| 22 Apr | 4640.90 | 151.15 | 22.80000000000001 | 36 | 774 | -103 | 592 |
| 21 Apr | 4693.10 | 129.2 | -21.100000000000023 | 36.54 | 919 | 33 | 695 |
| 20 Apr | 4678.20 | 152.6 | -15.400000000000006 | 39.37 | 492 | 40 | 644 |
| 17 Apr | 4638.40 | 167.75 | -17.19999999999999 | 31.38 | 283 | -19 | 607 |
| 16 Apr | 4608.70 | 185.1 | -6.25 | 31.99 | 535 | 76 | 650 |
| 15 Apr | 4638.00 | 198.95 | -150.95 | 37.33 | 466 | 159 | 572 |
| 13 Apr | 4427.20 | 348.35 | 90.10000000000002 | 39.62 | 10 | 1 | 414 |
| 10 Apr | 4554.20 | 256.4 | -80.90000000000003 | 35.89 | 76 | -48 | 410 |
| 9 Apr | 4449.10 | 336.85 | 99.95 | 38.97 | 431 | 110 | 460 |
| 8 Apr | 4615.50 | 234.25 | -231.7 | 39.86 | 1,097 | 347 | 354 |
| 7 Apr | 4268.80 | 465.95 | -17.05 | - | 0 | 0 | 7 |
| 6 Apr | 4312.50 | 465.95 | -17.05 | 41.47 | 6 | 5 | 6 |
| 2 Apr | 4193.50 | 483 | 288.1 | - | 0 | 0 | 1 |
| 1 Apr | 4180.80 | 483 | 288.1 | - | 0 | 0 | 1 |
| 30 Mar | 3943.50 | 483 | 288.1 | - | 0 | 0 | 1 |
| 27 Mar | 4099.50 | 483 | 288.1 | - | 0 | 0 | 1 |
| 25 Mar | 4294.70 | 483 | 288.1 | 37.52 | 1 | 0 | 0 |
| 24 Mar | 4150.80 | 194.9 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3945.30 | 194.9 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 4149.10 | 194.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 4154.30 | 194.9 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 4360.60 | 194.9 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 4287.90 | 194.9 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 4222.10 | 194.9 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4158.20 | 194.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4251.70 | 194.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 4350.70 | 194.9 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 4380.40 | 194.9 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 4236.70 | 194.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4404.10 | 194.9 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4512.80 | 194.9 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4392.90 | 194.9 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 4520.40 | 194.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 4827.20 | 194.9 | 0 | 2.29 | 0 | 0 | 0 |
| 26 Feb | 4933.50 | 194.9 | 0 | 3.33 | 0 | 0 | 0 |
| 25 Feb | 4947.40 | 194.9 | 0 | 3.42 | 0 | 0 | 0 |
For Interglobe Aviation Ltd - strike price 4750 expiring on 28APR2026
Delta for 4750 PE is -0.95
Historical price for 4750 PE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 213.7, which was 18.19999999999999 higher than the previous day. The implied volatity was 28.21, the open interest changed by 21 which increased total open position to 591
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 193.8, which was 43 higher than the previous day. The implied volatity was 31.73, the open interest changed by -21 which decreased total open position to 570
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 151.15, which was 22.80000000000001 higher than the previous day. The implied volatity was 36, the open interest changed by -103 which decreased total open position to 592
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 129.2, which was -21.100000000000023 lower than the previous day. The implied volatity was 36.54, the open interest changed by 33 which increased total open position to 695
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 152.6, which was -15.400000000000006 lower than the previous day. The implied volatity was 39.37, the open interest changed by 40 which increased total open position to 644
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 167.75, which was -17.19999999999999 lower than the previous day. The implied volatity was 31.38, the open interest changed by -19 which decreased total open position to 607
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 185.1, which was -6.25 lower than the previous day. The implied volatity was 31.99, the open interest changed by 76 which increased total open position to 650
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 198.95, which was -150.95 lower than the previous day. The implied volatity was 37.33, the open interest changed by 159 which increased total open position to 572
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 348.35, which was 90.10000000000002 higher than the previous day. The implied volatity was 39.62, the open interest changed by 1 which increased total open position to 414
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 256.4, which was -80.90000000000003 lower than the previous day. The implied volatity was 35.89, the open interest changed by -48 which decreased total open position to 410
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 336.85, which was 99.95 higher than the previous day. The implied volatity was 38.97, the open interest changed by 110 which increased total open position to 460
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 234.25, which was -231.7 lower than the previous day. The implied volatity was 39.86, the open interest changed by 347 which increased total open position to 354
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 465.95, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 465.95, which was -17.05 lower than the previous day. The implied volatity was 41.47, the open interest changed by 5 which increased total open position to 6
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 483, which was 288.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 483, which was 288.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 483, which was 288.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 483, which was 288.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 483, which was 288.1 higher than the previous day. The implied volatity was 37.52, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 Feb INDIGO was trading at 4827.20. The strike last trading price was 194.9, which was 0 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 26 Feb INDIGO was trading at 4933.50. The strike last trading price was 194.9, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
On 25 Feb INDIGO was trading at 4947.40. The strike last trading price was 194.9, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
