INDIGO

Interglobe Aviation Ltd

4733 -26.50 (-0.56%)

L: 4701 H: 4756.5

Back to Option Chain

Historical option data for INDIGO
14 Jan 2026 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 27-JAN-2026 4900 CE
Delta: 0.26 Vega: 2.92 Theta: -3.06 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	4733.00	34 ₹ 5,100	-4.75 -712.50	24.31	1,993 2,98,950	43 6,450	2,945 4,41,750
13 Jan	4759.50	38.15 ₹ 5,722.5	-34.55 -5182.50	23.28	5,839 8,75,850	1,110 1,66,500	2,912 4,36,800
12 Jan	4850.00	70 ₹ 10,500	-16.45 -2467.50	21.55	4,147 6,22,050	311 46,650	1,804 2,70,600
9 Jan	4844.00	85.6 ₹ 12,840	-42.5 -6375.00	23.62	5,798 8,69,700	435 65,250	1,496 2,24,400
8 Jan	4906.50	128 ₹ 19,200	-29.4 -4410.00	25.2	3,511 5,26,650	377 56,550	1,060 1,59,000
7 Jan	4951.00	156.95 ₹ 23,542.5	-40.75 -6112.50	23.61	1,323 1,98,450	255 38,250	683 1,02,450
6 Jan	5002.50	200 ₹ 30,000	-78.85 -11827.50	26.23	256 38,400	-25 -3,750	429 64,350
5 Jan	5102.50	278.85 ₹ 41,827.5	-6.15 -922.50	27.46	34 5,100	-11 -1,650	454 68,100

2 Jan	5106.00	285 ₹ 42,750	-2.3 -345.00	25.59	13 1,950	-3 -450	465 69,750
1 Jan	5110.50	283.8 ₹ 42,570	42.85 6427.50	24.65	130 19,500	-24 -3,600	469 70,350
31 Dec	5059.50	241.05 ₹ 36,157.5	17.4 2610.00	21.92	352 52,800	126 18,900	494 74,100
30 Dec	5018.00	229.5 ₹ 34,425	-51.5 -7725.00	26.66	701 1,05,150	41 6,150	367 55,050
29 Dec	5085.50	283.15 ₹ 42,472.5	4.65 697.50	25.86	53 7,950	-5 -750	326 48,900
26 Dec	5074.00	282 ₹ 42,300	-4.4 -660.00	26.61	42 6,300	6 900	329 49,350
24 Dec	5081.50	290 ₹ 43,500	-55 -8250.00	25.46	60 9,000	-4 -600	324 48,600
23 Dec	5157.00	345 ₹ 51,750	-3.75 -562.50	-	0 0	-11 -1,650	0 0
22 Dec	5145.50	345 ₹ 51,750	-3.75 -562.50	25.29	24 3,600	-11 -1,650	328 49,200
19 Dec	5153.50	340 ₹ 51,000	6.5 975.00	27.23	48 7,200	-8 -1,200	339 50,850
18 Dec	5115.50	335 ₹ 50,250	79.8 11970.00	24.06	155 23,250	-18 -2,700	347 52,050
17 Dec	4980.50	251 ₹ 37,650	-5.5 -825.00	27.03	32 4,800	5 750	364 54,600
16 Dec	4974.00	255 ₹ 38,250	-12.45 -1867.50	28.29	76 11,400	2 300	359 53,850
15 Dec	4965.50	267.85 ₹ 40,177.5	48 7200.00	30.29	436 65,400	108 16,200	357 53,550
12 Dec	4860.50	218.45 ₹ 32,767.5	6.2 930.00	30.08	139 20,850	-5 -750	247 37,050
11 Dec	4819.00	212 ₹ 31,800	-5.75 -862.50	31.81	145 21,750	18 2,700	252 37,800
10 Dec	4805.50	219 ₹ 32,850	-94.3 -14145.00	33.24	354 53,100	128 19,200	233 34,950
9 Dec	4967.50	329.65 ₹ 49,447.5	9.1 1365.00	34.21	236 35,400	31 4,650	102 15,300
8 Dec	4923.50	320.8 ₹ 48,120	-715.5 -107325.00	39.27	115 17,250	70 10,500	70 10,500
5 Dec	5370.50	1036.3 ₹ 1,55,445	0 0.00	-	0 0	0 0	0 0
4 Dec	5436.50	1036.3 ₹ 1,55,445	0 0.00	-	0 0	0 0	0 0
3 Dec	5595.50	1036.3 ₹ 1,55,445	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 4900 expiring on 27JAN2026

Delta for 4900 CE is 0.26

Historical price for 4900 CE is as follows

On 14 Jan INDIGO was trading at 4733.00. The strike last trading price was 34, which was -4.75 lower than the previous day. The implied volatity was 24.31, the open interest changed by 43 which increased total open position to 2945

On 13 Jan INDIGO was trading at 4759.50. The strike last trading price was 38.15, which was -34.55 lower than the previous day. The implied volatity was 23.28, the open interest changed by 1110 which increased total open position to 2912

On 12 Jan INDIGO was trading at 4850.00. The strike last trading price was 70, which was -16.45 lower than the previous day. The implied volatity was 21.55, the open interest changed by 311 which increased total open position to 1804

On 9 Jan INDIGO was trading at 4844.00. The strike last trading price was 85.6, which was -42.5 lower than the previous day. The implied volatity was 23.62, the open interest changed by 435 which increased total open position to 1496

On 8 Jan INDIGO was trading at 4906.50. The strike last trading price was 128, which was -29.4 lower than the previous day. The implied volatity was 25.2, the open interest changed by 377 which increased total open position to 1060

On 7 Jan INDIGO was trading at 4951.00. The strike last trading price was 156.95, which was -40.75 lower than the previous day. The implied volatity was 23.61, the open interest changed by 255 which increased total open position to 683

On 6 Jan INDIGO was trading at 5002.50. The strike last trading price was 200, which was -78.85 lower than the previous day. The implied volatity was 26.23, the open interest changed by -25 which decreased total open position to 429

On 5 Jan INDIGO was trading at 5102.50. The strike last trading price was 278.85, which was -6.15 lower than the previous day. The implied volatity was 27.46, the open interest changed by -11 which decreased total open position to 454

On 2 Jan INDIGO was trading at 5106.00. The strike last trading price was 285, which was -2.3 lower than the previous day. The implied volatity was 25.59, the open interest changed by -3 which decreased total open position to 465

On 1 Jan INDIGO was trading at 5110.50. The strike last trading price was 283.8, which was 42.85 higher than the previous day. The implied volatity was 24.65, the open interest changed by -24 which decreased total open position to 469

On 31 Dec INDIGO was trading at 5059.50. The strike last trading price was 241.05, which was 17.4 higher than the previous day. The implied volatity was 21.92, the open interest changed by 126 which increased total open position to 494

On 30 Dec INDIGO was trading at 5018.00. The strike last trading price was 229.5, which was -51.5 lower than the previous day. The implied volatity was 26.66, the open interest changed by 41 which increased total open position to 367

On 29 Dec INDIGO was trading at 5085.50. The strike last trading price was 283.15, which was 4.65 higher than the previous day. The implied volatity was 25.86, the open interest changed by -5 which decreased total open position to 326

On 26 Dec INDIGO was trading at 5074.00. The strike last trading price was 282, which was -4.4 lower than the previous day. The implied volatity was 26.61, the open interest changed by 6 which increased total open position to 329

On 24 Dec INDIGO was trading at 5081.50. The strike last trading price was 290, which was -55 lower than the previous day. The implied volatity was 25.46, the open interest changed by -4 which decreased total open position to 324

On 23 Dec INDIGO was trading at 5157.00. The strike last trading price was 345, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0

On 22 Dec INDIGO was trading at 5145.50. The strike last trading price was 345, which was -3.75 lower than the previous day. The implied volatity was 25.29, the open interest changed by -11 which decreased total open position to 328

On 19 Dec INDIGO was trading at 5153.50. The strike last trading price was 340, which was 6.5 higher than the previous day. The implied volatity was 27.23, the open interest changed by -8 which decreased total open position to 339

On 18 Dec INDIGO was trading at 5115.50. The strike last trading price was 335, which was 79.8 higher than the previous day. The implied volatity was 24.06, the open interest changed by -18 which decreased total open position to 347

On 17 Dec INDIGO was trading at 4980.50. The strike last trading price was 251, which was -5.5 lower than the previous day. The implied volatity was 27.03, the open interest changed by 5 which increased total open position to 364

On 16 Dec INDIGO was trading at 4974.00. The strike last trading price was 255, which was -12.45 lower than the previous day. The implied volatity was 28.29, the open interest changed by 2 which increased total open position to 359

On 15 Dec INDIGO was trading at 4965.50. The strike last trading price was 267.85, which was 48 higher than the previous day. The implied volatity was 30.29, the open interest changed by 108 which increased total open position to 357

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 218.45, which was 6.2 higher than the previous day. The implied volatity was 30.08, the open interest changed by -5 which decreased total open position to 247

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 212, which was -5.75 lower than the previous day. The implied volatity was 31.81, the open interest changed by 18 which increased total open position to 252

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 219, which was -94.3 lower than the previous day. The implied volatity was 33.24, the open interest changed by 128 which increased total open position to 233

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 329.65, which was 9.1 higher than the previous day. The implied volatity was 34.21, the open interest changed by 31 which increased total open position to 102

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 320.8, which was -715.5 lower than the previous day. The implied volatity was 39.27, the open interest changed by 70 which increased total open position to 70

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 1036.3, 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 Dec INDIGO was trading at 5436.50. The strike last trading price was 1036.3, 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 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 1036.3, 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 27JAN2026 4900 PE
Delta: -0.73 Vega: 2.98 Theta: -1.92 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	4733.00	182 ₹ 27,300	17.45 2617.50	25.47	324 48,600	-53 -7,950	1,313 1,96,950
13 Jan	4759.50	169 ₹ 25,350	61.45 9217.50	24.25	1,630 2,44,500	30 4,500	1,364 2,04,600
12 Jan	4850.00	110 ₹ 16,500	-10.1 -1515.00	23.76	2,037 3,05,550	-127 -19,050	1,313 1,96,950
9 Jan	4844.00	120.2 ₹ 18,030	21.85 3277.50	23.78	5,064 7,59,600	-142 -21,300	1,440 2,16,000
8 Jan	4906.50	109 ₹ 16,350	28.3 4245.00	27.78	6,526 9,78,900	378 56,700	1,565 2,34,750
7 Jan	4951.00	78.6 ₹ 11,790	11.65 1747.50	25.42	4,394 6,59,100	82 12,300	1,186 1,77,900
6 Jan	5002.50	69 ₹ 10,350	24.4 3660.00	26.14	2,448 3,67,200	-165 -24,750	1,108 1,66,200
5 Jan	5102.50	45.6 ₹ 6,840	1.25 187.50	26.47	1,558 2,33,700	-28 -4,200	1,273 1,90,950
2 Jan	5106.00	43.75 ₹ 6,562.5	-3.45 -517.50	24.89	832 1,24,800	-40 -6,000	1,303 1,95,450
1 Jan	5110.50	48 ₹ 7,200	-15.65 -2347.50	25.5	2,658 3,98,700	-20 -3,000	1,346 2,01,900
31 Dec	5059.50	64 ₹ 9,600	-19.55 -2932.50	26.17	3,736 5,60,400	203 30,450	1,366 2,04,900
30 Dec	5018.00	84 ₹ 12,600	13.8 2070.00	26.65	3,359 5,03,850	269 40,350	1,165 1,74,750
29 Dec	5085.50	70.35 ₹ 10,552.5	2.8 420.00	28.2	315 47,250	30 4,500	896 1,34,400
26 Dec	5074.00	69.3 ₹ 10,395	-1.15 -172.50	25.83	373 55,950	49 7,350	865 1,29,750
24 Dec	5081.50	70.6 ₹ 10,590	4.6 690.00	26.05	626 93,900	250 37,500	816 1,22,400
23 Dec	5157.00	66 ₹ 9,900	-10.55 -1582.50	28.6	148 22,200	68 10,200	566 84,900
22 Dec	5145.50	76.8 ₹ 11,520	4.7 705.00	29.99	181 27,150	7 1,050	499 74,850
19 Dec	5153.50	73.5 ₹ 11,025	-6.7 -1005.00	26.96	260 39,000	38 5,700	492 73,800
18 Dec	5115.50	78 ₹ 11,700	-60.55 -9082.50	28.08	344 51,600	90 13,500	453 67,950
17 Dec	4980.50	141 ₹ 21,150	-1.1 -165.00	30.47	89 13,350	-25 -3,750	363 54,450
16 Dec	4974.00	142.1 ₹ 21,315	-4.15 -622.50	29.71	163 24,450	13 1,950	371 55,650
15 Dec	4965.50	149.05 ₹ 22,357.5	-55.05 -8257.50	30.22	337 50,550	126 18,900	358 53,700
12 Dec	4860.50	205.85 ₹ 30,877.5	-26.3 -3945.00	31.66	41 6,150	13 1,950	230 34,500
11 Dec	4819.00	231 ₹ 34,650	-24.35 -3652.50	32.27	97 14,550	-25 -3,750	217 32,550
10 Dec	4805.50	258 ₹ 38,700	60.1 9015.00	35.11	268 40,200	-8 -1,200	247 37,050
9 Dec	4967.50	195 ₹ 29,250	-55.75 -8362.50	36.89	412 61,800	-20 -3,000	254 38,100
8 Dec	4923.50	260.75 ₹ 39,112.5	215.75 32362.50	41.25	617 92,550	238 35,700	272 40,800
5 Dec	5370.50	45 ₹ 6,750	9 1350.00	27.77	43 6,450	5 750	33 4,950
4 Dec	5436.50	36 ₹ 5,400	15.2 2280.00	28.32	22 3,300	18 2,700	28 4,200
3 Dec	5595.50	20.8 ₹ 3,120	-32.4 -4860.00	27.38	10 1,500	9 1,350	9 1,350

For Interglobe Aviation Ltd - strike price 4900 expiring on 27JAN2026

Delta for 4900 PE is -0.73

Historical price for 4900 PE is as follows

On 14 Jan INDIGO was trading at 4733.00. The strike last trading price was 182, which was 17.45 higher than the previous day. The implied volatity was 25.47, the open interest changed by -53 which decreased total open position to 1313

On 13 Jan INDIGO was trading at 4759.50. The strike last trading price was 169, which was 61.45 higher than the previous day. The implied volatity was 24.25, the open interest changed by 30 which increased total open position to 1364

On 12 Jan INDIGO was trading at 4850.00. The strike last trading price was 110, which was -10.1 lower than the previous day. The implied volatity was 23.76, the open interest changed by -127 which decreased total open position to 1313

On 9 Jan INDIGO was trading at 4844.00. The strike last trading price was 120.2, which was 21.85 higher than the previous day. The implied volatity was 23.78, the open interest changed by -142 which decreased total open position to 1440

On 8 Jan INDIGO was trading at 4906.50. The strike last trading price was 109, which was 28.3 higher than the previous day. The implied volatity was 27.78, the open interest changed by 378 which increased total open position to 1565

On 7 Jan INDIGO was trading at 4951.00. The strike last trading price was 78.6, which was 11.65 higher than the previous day. The implied volatity was 25.42, the open interest changed by 82 which increased total open position to 1186

On 6 Jan INDIGO was trading at 5002.50. The strike last trading price was 69, which was 24.4 higher than the previous day. The implied volatity was 26.14, the open interest changed by -165 which decreased total open position to 1108

On 5 Jan INDIGO was trading at 5102.50. The strike last trading price was 45.6, which was 1.25 higher than the previous day. The implied volatity was 26.47, the open interest changed by -28 which decreased total open position to 1273

On 2 Jan INDIGO was trading at 5106.00. The strike last trading price was 43.75, which was -3.45 lower than the previous day. The implied volatity was 24.89, the open interest changed by -40 which decreased total open position to 1303

On 1 Jan INDIGO was trading at 5110.50. The strike last trading price was 48, which was -15.65 lower than the previous day. The implied volatity was 25.5, the open interest changed by -20 which decreased total open position to 1346

On 31 Dec INDIGO was trading at 5059.50. The strike last trading price was 64, which was -19.55 lower than the previous day. The implied volatity was 26.17, the open interest changed by 203 which increased total open position to 1366

On 30 Dec INDIGO was trading at 5018.00. The strike last trading price was 84, which was 13.8 higher than the previous day. The implied volatity was 26.65, the open interest changed by 269 which increased total open position to 1165

On 29 Dec INDIGO was trading at 5085.50. The strike last trading price was 70.35, which was 2.8 higher than the previous day. The implied volatity was 28.2, the open interest changed by 30 which increased total open position to 896

On 26 Dec INDIGO was trading at 5074.00. The strike last trading price was 69.3, which was -1.15 lower than the previous day. The implied volatity was 25.83, the open interest changed by 49 which increased total open position to 865

On 24 Dec INDIGO was trading at 5081.50. The strike last trading price was 70.6, which was 4.6 higher than the previous day. The implied volatity was 26.05, the open interest changed by 250 which increased total open position to 816

On 23 Dec INDIGO was trading at 5157.00. The strike last trading price was 66, which was -10.55 lower than the previous day. The implied volatity was 28.6, the open interest changed by 68 which increased total open position to 566

On 22 Dec INDIGO was trading at 5145.50. The strike last trading price was 76.8, which was 4.7 higher than the previous day. The implied volatity was 29.99, the open interest changed by 7 which increased total open position to 499

On 19 Dec INDIGO was trading at 5153.50. The strike last trading price was 73.5, which was -6.7 lower than the previous day. The implied volatity was 26.96, the open interest changed by 38 which increased total open position to 492

On 18 Dec INDIGO was trading at 5115.50. The strike last trading price was 78, which was -60.55 lower than the previous day. The implied volatity was 28.08, the open interest changed by 90 which increased total open position to 453

On 17 Dec INDIGO was trading at 4980.50. The strike last trading price was 141, which was -1.1 lower than the previous day. The implied volatity was 30.47, the open interest changed by -25 which decreased total open position to 363

On 16 Dec INDIGO was trading at 4974.00. The strike last trading price was 142.1, which was -4.15 lower than the previous day. The implied volatity was 29.71, the open interest changed by 13 which increased total open position to 371

On 15 Dec INDIGO was trading at 4965.50. The strike last trading price was 149.05, which was -55.05 lower than the previous day. The implied volatity was 30.22, the open interest changed by 126 which increased total open position to 358

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 205.85, which was -26.3 lower than the previous day. The implied volatity was 31.66, the open interest changed by 13 which increased total open position to 230

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 231, which was -24.35 lower than the previous day. The implied volatity was 32.27, the open interest changed by -25 which decreased total open position to 217

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 258, which was 60.1 higher than the previous day. The implied volatity was 35.11, the open interest changed by -8 which decreased total open position to 247

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 195, which was -55.75 lower than the previous day. The implied volatity was 36.89, the open interest changed by -20 which decreased total open position to 254

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 260.75, which was 215.75 higher than the previous day. The implied volatity was 41.25, the open interest changed by 238 which increased total open position to 272

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 45, which was 9 higher than the previous day. The implied volatity was 27.77, the open interest changed by 5 which increased total open position to 33

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 36, which was 15.2 higher than the previous day. The implied volatity was 28.32, the open interest changed by 18 which increased total open position to 28

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 20.8, which was -32.4 lower than the previous day. The implied volatity was 27.38, the open interest changed by 9 which increased total open position to 9

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD