INDIGO
Interglobe Aviation Ltd
Historical option data for INDIGO
24 Apr 2026 04:10 PM IST
| INDIGO 28-Apr-2026 (4d) 4950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -1.05
Gamma: 0.00024
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4523.10 | 1.3 | -0.7 | 38.81 | 305 | -64 | 261 | |||||||||
| 23 Apr | 4556.00 | 1.9 | -5.15 | 34.8 | 459 | -72 | 308 | |||||||||
| 22 Apr | 4640.90 | 6.5 | -10.3 | 32.82 | 1,163 | 26 | 378 | |||||||||
| 21 Apr | 4693.10 | 16.8 | -1.6499999999999986 | 34.89 | 1,204 | 21 | 354 | |||||||||
| 20 Apr | 4678.20 | 17 | -2.9499999999999993 | 34.39 | 612 | 36 | 334 | |||||||||
| 17 Apr | 4638.40 | 19.25 | -1.6000000000000014 | 33.38 | 249 | 25 | 298 | |||||||||
| 16 Apr | 4608.70 | 20.8 | -3.5500000000000007 | 33.92 | 693 | -48 | 271 | |||||||||
| 15 Apr | 4638.00 | 24.45 | 11.399999999999999 | 34.04 | 889 | 24 | 317 | |||||||||
| 13 Apr | 4427.20 | 13.4 | -14.6 | 38.03 | 226 | 24 | 292 | |||||||||
| 10 Apr | 4554.20 | 28.2 | 3.5 | 33.95 | 439 | -6 | 268 | |||||||||
| 9 Apr | 4449.10 | 25.5 | -28.4 | 38.63 | 717 | 21 | 274 | |||||||||
| 8 Apr | 4615.50 | 53 | 33.85 | 36.62 | 2,684 | 125 | 255 | |||||||||
| 7 Apr | 4268.80 | 18.75 | -3.6 | 43.37 | 95 | -14 | 126 | |||||||||
| 6 Apr | 4312.50 | 21.3 | 8.1 | 42.02 | 188 | -24 | 140 | |||||||||
| 2 Apr | 4193.50 | 11 | -6.4 | 38.64 | 169 | 0 | 164 | |||||||||
| 1 Apr | 4180.80 | 17.5 | 10.45 | 41.39 | 553 | 140 | 164 | |||||||||
| 30 Mar | 3943.50 | 7.05 | -10.25 | 42.34 | 22 | 2 | 19 | |||||||||
| 27 Mar | 4099.50 | 17.7 | 4 | 41.47 | 6 | 4 | 17 | |||||||||
| 25 Mar | 4294.70 | 13.7 | -9.65 | - | 0 | 0 | 13 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 4150.80 | 13.7 | -9.65 | 35.05 | 10 | 0 | 6 | |||||||||
| 23 Mar | 3945.30 | 23.35 | -35 | - | 0 | 0 | 6 | |||||||||
| 20 Mar | 4149.10 | 23.35 | -35 | - | 0 | 0 | 6 | |||||||||
| 19 Mar | 4154.30 | 23.35 | -35 | 36.33 | 6 | 3 | 5 | |||||||||
| 18 Mar | 4360.60 | 58.35 | -191.2 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 4287.90 | 58.35 | -191.2 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 4222.10 | 58.35 | -191.2 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4158.20 | 58.35 | -191.2 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4251.70 | 58.35 | -191.2 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4350.70 | 58.35 | -191.2 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 4380.40 | 58.35 | -191.2 | - | 0 | 0 | 2 | |||||||||
| 9 Mar | 4236.70 | 58.35 | -191.2 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 4404.10 | 58.35 | -191.2 | 30.73 | 2 | 0 | 0 | |||||||||
| 5 Mar | 4512.80 | 249.55 | 0 | 5.13 | 0 | 0 | 0 | |||||||||
| 4 Mar | 4392.90 | 249.55 | 0 | 6.85 | 0 | 0 | 0 | |||||||||
| 2 Mar | 4520.40 | 249.55 | 0 | 4.43 | 0 | 0 | 0 | |||||||||
| 27 Feb | 4827.20 | 249.55 | 0 | 0.57 | 0 | 0 | 0 | |||||||||
| 26 Feb | 4933.50 | 249.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 4947.40 | 249.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Interglobe Aviation Ltd - strike price 4950 expiring on 28APR2026
Delta for 4950 CE is 0.02
Historical price for 4950 CE is as follows
On 24 Apr INDIGO was trading at 4523.10. The strike last trading price was 1.3, which was -0.7 lower than the previous day. The implied volatity was 38.81, the open interest changed by -64 which decreased total open position to 261
On 23 Apr INDIGO was trading at 4556.00. The strike last trading price was 1.9, which was -5.15 lower than the previous day. The implied volatity was 34.8, the open interest changed by -72 which decreased total open position to 308
On 22 Apr INDIGO was trading at 4640.90. The strike last trading price was 6.5, which was -10.3 lower than the previous day. The implied volatity was 32.82, the open interest changed by 26 which increased total open position to 378
On 21 Apr INDIGO was trading at 4693.10. The strike last trading price was 16.8, which was -1.6499999999999986 lower than the previous day. The implied volatity was 34.89, the open interest changed by 21 which increased total open position to 354
On 20 Apr INDIGO was trading at 4678.20. The strike last trading price was 17, which was -2.9499999999999993 lower than the previous day. The implied volatity was 34.39, the open interest changed by 36 which increased total open position to 334
On 17 Apr INDIGO was trading at 4638.40. The strike last trading price was 19.25, which was -1.6000000000000014 lower than the previous day. The implied volatity was 33.38, the open interest changed by 25 which increased total open position to 298
On 16 Apr INDIGO was trading at 4608.70. The strike last trading price was 20.8, which was -3.5500000000000007 lower than the previous day. The implied volatity was 33.92, the open interest changed by -48 which decreased total open position to 271
On 15 Apr INDIGO was trading at 4638.00. The strike last trading price was 24.45, which was 11.399999999999999 higher than the previous day. The implied volatity was 34.04, the open interest changed by 24 which increased total open position to 317
On 13 Apr INDIGO was trading at 4427.20. The strike last trading price was 13.4, which was -14.6 lower than the previous day. The implied volatity was 38.03, the open interest changed by 24 which increased total open position to 292
On 10 Apr INDIGO was trading at 4554.20. The strike last trading price was 28.2, which was 3.5 higher than the previous day. The implied volatity was 33.95, the open interest changed by -6 which decreased total open position to 268
On 9 Apr INDIGO was trading at 4449.10. The strike last trading price was 25.5, which was -28.4 lower than the previous day. The implied volatity was 38.63, the open interest changed by 21 which increased total open position to 274
On 8 Apr INDIGO was trading at 4615.50. The strike last trading price was 53, which was 33.85 higher than the previous day. The implied volatity was 36.62, the open interest changed by 125 which increased total open position to 255
On 7 Apr INDIGO was trading at 4268.80. The strike last trading price was 18.75, which was -3.6 lower than the previous day. The implied volatity was 43.37, the open interest changed by -14 which decreased total open position to 126
On 6 Apr INDIGO was trading at 4312.50. The strike last trading price was 21.3, which was 8.1 higher than the previous day. The implied volatity was 42.02, the open interest changed by -24 which decreased total open position to 140
On 2 Apr INDIGO was trading at 4193.50. The strike last trading price was 11, which was -6.4 lower than the previous day. The implied volatity was 38.64, the open interest changed by 0 which decreased total open position to 164
On 1 Apr INDIGO was trading at 4180.80. The strike last trading price was 17.5, which was 10.45 higher than the previous day. The implied volatity was 41.39, the open interest changed by 140 which increased total open position to 164
On 30 Mar INDIGO was trading at 3943.50. The strike last trading price was 7.05, which was -10.25 lower than the previous day. The implied volatity was 42.34, the open interest changed by 2 which increased total open position to 19
On 27 Mar INDIGO was trading at 4099.50. The strike last trading price was 17.7, which was 4 higher than the previous day. The implied volatity was 41.47, the open interest changed by 4 which increased total open position to 17
On 25 Mar INDIGO was trading at 4294.70. The strike last trading price was 13.7, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 24 Mar INDIGO was trading at 4150.80. The strike last trading price was 13.7, which was -9.65 lower than the previous day. The implied volatity was 35.05, the open interest changed by 0 which decreased total open position to 6
On 23 Mar INDIGO was trading at 3945.30. The strike last trading price was 23.35, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Mar INDIGO was trading at 4149.10. The strike last trading price was 23.35, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Mar INDIGO was trading at 4154.30. The strike last trading price was 23.35, which was -35 lower than the previous day. The implied volatity was 36.33, the open interest changed by 3 which increased total open position to 5
On 18 Mar INDIGO was trading at 4360.60. The strike last trading price was 58.35, which was -191.2 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 58.35, which was -191.2 lower 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 58.35, which was -191.2 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 58.35, which was -191.2 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 58.35, which was -191.2 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 58.35, which was -191.2 lower 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 58.35, which was -191.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar INDIGO was trading at 4236.70. The strike last trading price was 58.35, which was -191.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar INDIGO was trading at 4404.10. The strike last trading price was 58.35, which was -191.2 lower than the previous day. The implied volatity was 30.73, 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 249.55, which was 0 lower than the previous day. The implied volatity was 5.13, 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 249.55, which was 0 lower than the previous day. The implied volatity was 6.85, 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 249.55, which was 0 lower than the previous day. The implied volatity was 4.43, 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 249.55, which was 0 lower than the previous day. The implied volatity was 0.57, 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 249.55, 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 249.55, 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) 4950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4523.10 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 4556.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 4640.90 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 4693.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 4678.20 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 4638.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 4608.70 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 4638.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 4427.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 4554.20 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 4449.10 | 292.65 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 4615.50 | 292.65 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 4268.80 | 292.65 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 4312.50 | 292.65 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 4193.50 | 292.65 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 4180.80 | 292.65 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 3943.50 | 292.65 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 4099.50 | 292.65 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 4294.70 | 292.65 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 4150.80 | 292.65 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3945.30 | 292.65 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 4149.10 | 292.65 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 4154.30 | 292.65 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 4360.60 | 292.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 4287.90 | 292.65 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 4222.10 | 292.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4158.20 | 292.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4251.70 | 292.65 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 4350.70 | 292.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 4380.40 | 292.65 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 4236.70 | 292.65 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4404.10 | 292.65 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4512.80 | 292.65 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4392.90 | 292.65 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 4520.40 | 292.65 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 4827.20 | 292.65 | 0 | 0.19 | 0 | 0 | 0 |
| 26 Feb | 4933.50 | 292.65 | 0 | 0.91 | 0 | 0 | 0 |
| 25 Feb | 4947.40 | 292.65 | 0 | 1.04 | 0 | 0 | 0 |
For Interglobe Aviation Ltd - strike price 4950 expiring on 28APR2026
Delta for 4950 PE is -
Historical price for 4950 PE is as follows
On 24 Apr INDIGO was trading at 4523.10. 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 23 Apr INDIGO was trading at 4556.00. 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 22 Apr INDIGO was trading at 4640.90. 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 21 Apr INDIGO was trading at 4693.10. 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 20 Apr INDIGO was trading at 4678.20. 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 17 Apr INDIGO was trading at 4638.40. 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 16 Apr INDIGO was trading at 4608.70. 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 15 Apr INDIGO was trading at 4638.00. 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 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, 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 292.65, which was 0 lower than the previous day. The implied volatity was 0.19, 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 292.65, which was 0 lower than the previous day. The implied volatity was 0.91, 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 292.65, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
