INDIGO

Interglobe Aviation Ltd

4967.5 +44.00 (0.89%)

L: 4817 H: 5017

Back to Option Chain

Historical option data for INDIGO
09 Dec 2025 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 30-DEC-2025 5050 CE
Delta: 0.49 Vega: 4.77 Theta: -4.80 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4967.50	160 ₹ 24,000	-1.1 -165.00	36.77	10,502 15,75,300	508 76,200	1,107 1,66,050
8 Dec	4923.50	152.85 ₹ 22,927.5	-235.15 -35272.50	41.99	9,443 14,16,450	580 87,000	615 92,250
5 Dec	5370.50	388 ₹ 58,200	-471.6 -70740.00	27.89	197 29,550	35 5,250	35 5,250
4 Dec	5436.50	859.6 ₹ 1,28,940	0 0.00	-	0 0	0 0	0 0
3 Dec	5595.50	859.6 ₹ 1,28,940	0 0.00	-	0 0	0 0	0 0
2 Dec	5697.50	859.6 ₹ 1,28,940	0 0.00	-	0 0	0 0	0 0
1 Dec	5794.00	859.6 ₹ 1,28,940	0 0.00	-	0 0	0 0	0 0
28 Nov	5901.50	859.6 ₹ 1,28,940	0 0.00	-	0 0	0 0	0 0
27 Nov	5919.00	859.6 ₹ 1,28,940	0 0.00	-	0 0	0 0	0 0
26 Nov	5913.00	859.6 ₹ 1,28,940	0 0.00	-	0 0	0 0	0 0

25 Nov	5775.00	859.6 ₹ 1,28,940	0 0.00	-	0 0	0 0	0 0
24 Nov	5805.50	859.6 ₹ 1,28,940	0 0.00	-	0 0	0 0	0 0
21 Nov	5843.50	859.6 ₹ 1,28,940	0 0.00	-	0 0	0 0	0 0
20 Nov	5785.50	859.6 ₹ 1,28,940	0 0.00	-	0 0	0 0	0 0
19 Nov	5758.50	859.6 ₹ 1,28,940	0 0.00	-	0 0	0 0	0 0
18 Nov	5739.50	859.6 ₹ 1,28,940	0 0.00	-	0 0	0 0	0 0
17 Nov	5873.00	859.6 ₹ 1,28,940	0 0.00	-	0 0	0 0	0 0
13 Nov	5905.50	859.6 ₹ 1,28,940	0 0.00	-	0 0	0 0	0 0
12 Nov	5795.50	859.6 ₹ 1,28,940	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 5050 expiring on 30DEC2025

Delta for 5050 CE is 0.49

Historical price for 5050 CE is as follows

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 160, which was -1.1 lower than the previous day. The implied volatity was 36.77, the open interest changed by 508 which increased total open position to 1107

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 152.85, which was -235.15 lower than the previous day. The implied volatity was 41.99, the open interest changed by 580 which increased total open position to 615

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 388, which was -471.6 lower than the previous day. The implied volatity was 27.89, the open interest changed by 35 which increased total open position to 35

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 859.6, 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 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 859.6, 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 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 859.6, 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 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 859.6, 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 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 859.6, 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 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 859.6, 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 Nov INDIGO was trading at 5913.00. The strike last trading price was 859.6, 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 Nov INDIGO was trading at 5775.00. The strike last trading price was 859.6, 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 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 859.6, 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 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 859.6, 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 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 859.6, 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 19 Nov INDIGO was trading at 5758.50. The strike last trading price was 859.6, 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 18 Nov INDIGO was trading at 5739.50. The strike last trading price was 859.6, 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 17 Nov INDIGO was trading at 5873.00. The strike last trading price was 859.6, 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 13 Nov INDIGO was trading at 5905.50. The strike last trading price was 859.6, 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 12 Nov INDIGO was trading at 5795.50. The strike last trading price was 859.6, 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 30DEC2025 5050 PE
Delta: -0.51 Vega: 4.77 Theta: -3.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4967.50	196.2 ₹ 29,430	-69.25 -10387.50	37.43	2,700 4,05,000	250 37,500	923 1,38,450
8 Dec	4923.50	268.2 ₹ 40,230	230.05 34507.50	42.67	20,927 31,39,050	535 80,250	754 1,13,100
5 Dec	5370.50	39 ₹ 5,850	14.9 2235.00	28.73	3,038 4,55,700	103 15,450	221 33,150
4 Dec	5436.50	22.85 ₹ 3,427.5	12.95 1942.50	27.39	591 88,650	40 6,000	117 17,550
3 Dec	5595.50	7.25 ₹ 1,087.5	2.05 307.50	24.59	7 1,050	2 300	78 11,700
2 Dec	5697.50	5.2 ₹ 780	0.1 15.00	-	2 300	0 0	76 11,400
1 Dec	5794.00	5.1 ₹ 765	1.35 202.50	-	1 150	0 0	76 11,400
28 Nov	5901.50	3.75 ₹ 562.5	-3.3 -495.00	27.82	11 1,650	-6 -900	76 11,400
27 Nov	5919.00	7.05 ₹ 1,057.5	-4.3 -645.00	-	0 0	0 0	0 0
26 Nov	5913.00	7.05 ₹ 1,057.5	-4.3 -645.00	-	0 0	0 0	0 0
25 Nov	5775.00	7.05 ₹ 1,057.5	-4.3 -645.00	-	0 0	0 0	0 0
24 Nov	5805.50	7.05 ₹ 1,057.5	-4.3 -645.00	-	0 0	0 0	0 0
21 Nov	5843.50	7.05 ₹ 1,057.5	-4.3 -645.00	-	0 0	-2 -300	0 0
20 Nov	5785.50	7.05 ₹ 1,057.5	-4.3 -645.00	25.54	13 1,950	-2 -300	82 12,300
19 Nov	5758.50	11.25 ₹ 1,687.5	-36.4 -5460.00	26.89	195 29,250	86 12,900	86 12,900
18 Nov	5739.50	47.65 ₹ 7,147.5	0 0.00	-	0 0	0 0	0 0
17 Nov	5873.00	47.65 ₹ 7,147.5	0 0.00	-	0 0	0 0	0 0
13 Nov	5905.50	47.65 ₹ 7,147.5	0 0.00	-	0 0	0 0	0 0
12 Nov	5795.50	47.65 ₹ 7,147.5	0 0.00	9.90	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 5050 expiring on 30DEC2025

Delta for 5050 PE is -0.51

Historical price for 5050 PE is as follows

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 196.2, which was -69.25 lower than the previous day. The implied volatity was 37.43, the open interest changed by 250 which increased total open position to 923

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 268.2, which was 230.05 higher than the previous day. The implied volatity was 42.67, the open interest changed by 535 which increased total open position to 754

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 39, which was 14.9 higher than the previous day. The implied volatity was 28.73, the open interest changed by 103 which increased total open position to 221

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 22.85, which was 12.95 higher than the previous day. The implied volatity was 27.39, the open interest changed by 40 which increased total open position to 117

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 7.25, which was 2.05 higher than the previous day. The implied volatity was 24.59, the open interest changed by 2 which increased total open position to 78

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 5.2, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 5.1, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 3.75, which was -3.3 lower than the previous day. The implied volatity was 27.82, the open interest changed by -6 which decreased total open position to 76

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 7.05, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 7.05, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 7.05, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 7.05, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 7.05, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 7.05, which was -4.3 lower than the previous day. The implied volatity was 25.54, the open interest changed by -2 which decreased total open position to 82

On 19 Nov INDIGO was trading at 5758.50. The strike last trading price was 11.25, which was -36.4 lower than the previous day. The implied volatity was 26.89, the open interest changed by 86 which increased total open position to 86

On 18 Nov INDIGO was trading at 5739.50. The strike last trading price was 47.65, 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 Nov INDIGO was trading at 5873.00. The strike last trading price was 47.65, 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 Nov INDIGO was trading at 5905.50. The strike last trading price was 47.65, 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 Nov INDIGO was trading at 5795.50. The strike last trading price was 47.65, which was 0 lower than the previous day. The implied volatity was 9.90, the open interest changed by 0 which decreased total open position to 0

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD