INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
24 Apr 2026 04:10 PM IST
| INDIGO 28-Apr-2026 (4d) 4850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.97
Gamma: 0.00034
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4523.10 | 1.25 | -2.6 | 31.52 | 1,225 | -40 | 1,819 | |||||||||
| 23 Apr | 4556.00 | 3.65 | -10.1 | 31.08 | 1,086 | -3 | 1,859 | |||||||||
| 22 Apr | 4640.90 | 14.6 | -18.299999999999997 | 31.09 | 1,873 | -59 | 1,866 | |||||||||
| 21 Apr | 4693.10 | 33.3 | -2.0500000000000043 | 33.98 | 1,776 | -220 | 1,925 | |||||||||
| 20 Apr | 4678.20 | 34.1 | -2.1000000000000014 | 33.95 | 1,388 | -14 | 2,145 | |||||||||
| 17 Apr | 4638.40 | 35.5 | -0.10000000000000142 | 33.08 | 868 | -6 | 2,162 | |||||||||
| 16 Apr | 4608.70 | 37.45 | -4.199999999999996 | 33.8 | 1,154 | -17 | 2,168 | |||||||||
| 15 Apr | 4638.00 | 42.2 | 22.250000000000004 | 33.83 | 4,290 | 1,722 | 2,181 | |||||||||
| 13 Apr | 4427.20 | 21.25 | -21.65 | 36.77 | 694 | 17 | 460 | |||||||||
| 10 Apr | 4554.20 | 43.8 | 6.849999999999994 | 33.36 | 588 | 51 | 442 | |||||||||
| 9 Apr | 4449.10 | 37.05 | -41.25 | 37.74 | 1,222 | 64 | 385 | |||||||||
| 8 Apr | 4615.50 | 76.55 | 49.2 | 36.31 | 2,612 | 239 | 320 | |||||||||
| 7 Apr | 4268.80 | 26.55 | -5.45 | 42.67 | 210 | -25 | 78 | |||||||||
| 6 Apr | 4312.50 | 30.5 | 12 | 41.53 | 264 | 16 | 95 | |||||||||
| 2 Apr | 4193.50 | 15 | -8.35 | 37.44 | 140 | -9 | 75 | |||||||||
| 1 Apr | 4180.80 | 23.1 | -1.1 | 40.24 | 485 | 66 | 86 | |||||||||
| 30 Mar | 3943.50 | 24 | -3.8 | - | 0 | 0 | 20 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 4099.50 | 24 | -3.8 | 40.94 | 26 | 12 | 19 | |||||||||
| 25 Mar | 4294.70 | 27.8 | 0.65 | - | 0 | 0 | 7 | |||||||||
| 24 Mar | 4150.80 | 27.8 | 0.65 | 38.01 | 11 | 4 | 7 | |||||||||
| 23 Mar | 3945.30 | 27.15 | -45.85 | 46.73 | 2 | 0 | 2 | |||||||||
| 20 Mar | 4149.10 | 73 | 13 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 4154.30 | 73 | 13 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 4360.60 | 73 | 13 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 4287.90 | 73 | 13 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 4222.10 | 73 | 13 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4158.20 | 73 | 13 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4251.70 | 73 | 13 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4350.70 | 73 | 13 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 4380.40 | 73 | 13 | 32.29 | 2 | 0 | 4 | |||||||||
| 9 Mar | 4236.70 | 60 | 3.2 | 35.6 | 3 | -1 | 3 | |||||||||
| 6 Mar | 4404.10 | 56.8 | -6 | - | 0 | 0 | 4 | |||||||||
| 5 Mar | 4512.80 | 56.8 | -6 | 22.55 | 2 | 1 | 3 | |||||||||
| 4 Mar | 4392.90 | 62.8 | -233.8 | 28.31 | 2 | 0 | 0 | |||||||||
| 2 Mar | 4520.40 | 296.6 | 0 | 3.41 | 0 | 0 | 0 | |||||||||
| 27 Feb | 4827.20 | 296.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4933.50 | 296.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 4947.40 | 296.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Interglobe Aviation Ltd - strike price 4850 expiring on 28APR2026
Delta for 4850 CE is 0.02
Historical price for 4850 CE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 1.25, which was -2.6 lower than the previous day. The implied volatity was 31.52, the open interest changed by -40 which decreased total open position to 1819
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 3.65, which was -10.1 lower than the previous day. The implied volatity was 31.08, the open interest changed by -3 which decreased total open position to 1859
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 14.6, which was -18.299999999999997 lower than the previous day. The implied volatity was 31.09, the open interest changed by -59 which decreased total open position to 1866
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 33.3, which was -2.0500000000000043 lower than the previous day. The implied volatity was 33.98, the open interest changed by -220 which decreased total open position to 1925
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 34.1, which was -2.1000000000000014 lower than the previous day. The implied volatity was 33.95, the open interest changed by -14 which decreased total open position to 2145
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 35.5, which was -0.10000000000000142 lower than the previous day. The implied volatity was 33.08, the open interest changed by -6 which decreased total open position to 2162
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 37.45, which was -4.199999999999996 lower than the previous day. The implied volatity was 33.8, the open interest changed by -17 which decreased total open position to 2168
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 42.2, which was 22.250000000000004 higher than the previous day. The implied volatity was 33.83, the open interest changed by 1722 which increased total open position to 2181
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 21.25, which was -21.65 lower than the previous day. The implied volatity was 36.77, the open interest changed by 17 which increased total open position to 460
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 43.8, which was 6.849999999999994 higher than the previous day. The implied volatity was 33.36, the open interest changed by 51 which increased total open position to 442
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 37.05, which was -41.25 lower than the previous day. The implied volatity was 37.74, the open interest changed by 64 which increased total open position to 385
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 76.55, which was 49.2 higher than the previous day. The implied volatity was 36.31, the open interest changed by 239 which increased total open position to 320
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 26.55, which was -5.45 lower than the previous day. The implied volatity was 42.67, the open interest changed by -25 which decreased total open position to 78
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 30.5, which was 12 higher than the previous day. The implied volatity was 41.53, the open interest changed by 16 which increased total open position to 95
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 15, which was -8.35 lower than the previous day. The implied volatity was 37.44, the open interest changed by -9 which decreased total open position to 75
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 23.1, which was -1.1 lower than the previous day. The implied volatity was 40.24, the open interest changed by 66 which increased total open position to 86
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 24, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 24, which was -3.8 lower than the previous day. The implied volatity was 40.94, the open interest changed by 12 which increased total open position to 19
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 27.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 27.8, which was 0.65 higher than the previous day. The implied volatity was 38.01, the open interest changed by 4 which increased total open position to 7
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 27.15, which was -45.85 lower than the previous day. The implied volatity was 46.73, the open interest changed by 0 which decreased total open position to 2
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 73, which was 13 higher than the previous day. The implied volatity was -, 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 73, which was 13 higher 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 73, which was 13 higher 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 73, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar INDIGO was trading at 4222.10. The strike last trading price was 73, which was 13 higher 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 73, which was 13 higher 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 73, which was 13 higher 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 73, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar INDIGO was trading at 4380.40. The strike last trading price was 73, which was 13 higher than the previous day. The implied volatity was 32.29, the open interest changed by 0 which decreased total open position to 4
On 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 60, which was 3.2 higher than the previous day. The implied volatity was 35.6, the open interest changed by -1 which decreased total open position to 3
On 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 56.8, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar INDIGO was trading at 4512.80. The strike last trading price was 56.8, which was -6 lower than the previous day. The implied volatity was 22.55, the open interest changed by 1 which increased total open position to 3
On 4 Mar INDIGO was trading at 4392.90. The strike last trading price was 62.8, which was -233.8 lower than the previous day. The implied volatity was 28.31, 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 296.6, which was 0 lower than the previous day. The implied volatity was 3.41, 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 296.6, 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 296.6, 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 296.6, 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) 4850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0
Theta: -1.23
Gamma: 0.00049
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4523.10 | 278.9 | -12.700000000000045 | 28.92 | 12 | -4 | 142 |
| 23 Apr | 4556.00 | 291.55 | 92.25 | 21.51 | 28 | -19 | 145 |
| 22 Apr | 4640.90 | 202.95 | 202.95 | 38.7 | 0 | 0 | 164 |
| 21 Apr | 4693.10 | 202.95 | -16.200000000000017 | 38.7 | 137 | 62 | 163 |
| 20 Apr | 4678.20 | 213.05 | -26.44999999999999 | 37.1 | 42 | -4 | 102 |
| 17 Apr | 4638.40 | 238.75 | -22.5 | 30.24 | 43 | -3 | 107 |
| 16 Apr | 4608.70 | 261.15 | 7.249999999999972 | 32.56 | 88 | 53 | 110 |
| 15 Apr | 4638.00 | 256.9 | 16.049999999999983 | 31.8 | 62 | 57 | 57 |
| 13 Apr | 4427.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 4554.20 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 4449.10 | 240.85 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 4615.50 | 240.85 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 4268.80 | 240.85 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 4312.50 | 240.85 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 4193.50 | 240.85 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 4180.80 | 240.85 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 3943.50 | 240.85 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 4099.50 | 240.85 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 4294.70 | 240.85 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 4150.80 | 240.85 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3945.30 | 240.85 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 4149.10 | 240.85 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 4154.30 | 240.85 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 4360.60 | 240.85 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 4287.90 | 240.85 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 4222.10 | 240.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4158.20 | 240.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4251.70 | 240.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 4350.70 | 240.85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 4380.40 | 240.85 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 4236.70 | 240.85 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4404.10 | 240.85 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4512.80 | 240.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4392.90 | 240.85 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 4520.40 | 240.85 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 4827.20 | 240.85 | 0 | 0.75 | 0 | 0 | 0 |
| 26 Feb | 4933.50 | 240.85 | 0 | 2.26 | 0 | 0 | 0 |
| 25 Feb | 4947.40 | 240.85 | 0 | 2.34 | 0 | 0 | 0 |
For Interglobe Aviation Ltd - strike price 4850 expiring on 28APR2026
Delta for 4850 PE is -0.97
Historical price for 4850 PE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 278.9, which was -12.700000000000045 lower than the previous day. The implied volatity was 28.92, the open interest changed by -4 which decreased total open position to 142
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 291.55, which was 92.25 higher than the previous day. The implied volatity was 21.51, the open interest changed by -19 which decreased total open position to 145
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 202.95, which was 202.95 higher than the previous day. The implied volatity was 38.7, the open interest changed by 0 which decreased total open position to 164
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 202.95, which was -16.200000000000017 lower than the previous day. The implied volatity was 38.7, the open interest changed by 62 which increased total open position to 163
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 213.05, which was -26.44999999999999 lower than the previous day. The implied volatity was 37.1, the open interest changed by -4 which decreased total open position to 102
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 238.75, which was -22.5 lower than the previous day. The implied volatity was 30.24, the open interest changed by -3 which decreased total open position to 107
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 261.15, which was 7.249999999999972 higher than the previous day. The implied volatity was 32.56, the open interest changed by 53 which increased total open position to 110
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 256.9, which was 16.049999999999983 higher than the previous day. The implied volatity was 31.8, the open interest changed by 57 which increased total open position to 57
On 13 Apr INDIGO was trading at 4427.20. 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
On 10 Apr INDIGO was trading at 4554.20. 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
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 240.85, 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 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 240.85, 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 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, 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 240.85, which was 0 lower than the previous day. The implied volatity was 0.75, 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 240.85, which was 0 lower than the previous day. The implied volatity was 2.26, 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 240.85, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
