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 5200 CE
Delta: 0.35 Vega: 4.45 Theta: -4.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4967.50	98.5 ₹ 14,775	-1 -150.00	35.96	34,966 52,44,900	1,145 1,71,750	5,856 8,78,400
8 Dec	4923.50	94 ₹ 14,100	-170.15 -25522.50	40.11	44,857 67,28,550	4,247 6,37,050	4,722 7,08,300
5 Dec	5370.50	263.2 ₹ 39,480	-42.95 -6442.50	25.24	2,239 3,35,850	432 64,800	475 71,250
4 Dec	5436.50	323 ₹ 48,450	-110.6 -16590.00	20.98	52 7,800	39 5,850	43 6,450
3 Dec	5595.50	433.6 ₹ 65,040	-85.4 -12810.00	-	2 300	1 150	4 600
2 Dec	5697.50	519 ₹ 77,850	-223.75 -33562.50	-	3 450	1 150	2 300
1 Dec	5794.00	742.75 ₹ 1,11,412.5	101.95 15292.50	-	0 0	0 0	0 0
28 Nov	5901.50	742.75 ₹ 1,11,412.5	101.95 15292.50	-	0 0	0 0	0 0
27 Nov	5919.00	742.75 ₹ 1,11,412.5	101.95 15292.50	-	0 0	0 0	0 0
26 Nov	5913.00	742.75 ₹ 1,11,412.5	101.95 15292.50	-	0 0	0 0	0 0

25 Nov	5775.00	742.75 ₹ 1,11,412.5	101.95 15292.50	-	0 0	1 150	0 0
24 Nov	5805.50	742.75 ₹ 1,11,412.5	101.95 15292.50	45.26	2 300	1 150	1 150
21 Nov	5843.50	640.8 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
20 Nov	5785.50	640.8 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
19 Nov	5758.50	640.8 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
18 Nov	5739.50	640.8 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
17 Nov	5873.00	640.8 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
13 Nov	5905.50	640.8 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
12 Nov	5795.50	640.8 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
3 Nov	5695.50	640.8 ₹ 96,120	0 0.00	-	0 0	0 0	0 0
8 Oct	5635.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	5664.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	5694.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5657.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 5200 expiring on 30DEC2025

Delta for 5200 CE is 0.35

Historical price for 5200 CE is as follows

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 98.5, which was -1 lower than the previous day. The implied volatity was 35.96, the open interest changed by 1145 which increased total open position to 5856

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 94, which was -170.15 lower than the previous day. The implied volatity was 40.11, the open interest changed by 4247 which increased total open position to 4722

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 263.2, which was -42.95 lower than the previous day. The implied volatity was 25.24, the open interest changed by 432 which increased total open position to 475

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 323, which was -110.6 lower than the previous day. The implied volatity was 20.98, the open interest changed by 39 which increased total open position to 43

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 433.6, which was -85.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 519, which was -223.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 742.75, which was 101.95 higher 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 742.75, which was 101.95 higher 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 742.75, which was 101.95 higher 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 742.75, which was 101.95 higher 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 742.75, which was 101.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 742.75, which was 101.95 higher than the previous day. The implied volatity was 45.26, the open interest changed by 1 which increased total open position to 1

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 640.8, 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 640.8, 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 640.8, 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 640.8, 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 640.8, 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 640.8, 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 640.8, 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 Nov INDIGO was trading at 5695.50. The strike last trading price was 640.8, 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 Oct INDIGO was trading at 5635.00. 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 7 Oct INDIGO was trading at 5664.00. 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 6 Oct INDIGO was trading at 5694.50. 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 3 Oct INDIGO was trading at 5657.00. 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

INDIGO 30DEC2025 5200 PE
Delta: -0.64 Vega: 4.46 Theta: -2.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4967.50	281.3 ₹ 42,195	-68.55 -10282.50	36.10	1,491 2,23,650	-55 -8,250	1,237 1,85,550
8 Dec	4923.50	359.45 ₹ 53,917.5	294.95 44242.50	41.08	25,689 38,53,350	-546 -81,900	1,301 1,95,150
5 Dec	5370.50	65.8 ₹ 9,870	21.55 3232.50	26.43	27,156 40,73,400	485 72,750	1,852 2,77,800
4 Dec	5436.50	41.8 ₹ 6,270	26.6 3990.00	25.57	9,396 14,09,400	876 1,31,400	1,366 2,04,900
3 Dec	5595.50	15.7 ₹ 2,355	4.95 742.50	23.16	869 1,30,350	77 11,550	472 70,800
2 Dec	5697.50	10.4 ₹ 1,560	1.35 202.50	23.87	505 75,750	6 900	395 59,250
1 Dec	5794.00	10.65 ₹ 1,597.5	4.25 637.50	25.90	188 28,200	26 3,900	385 57,750
28 Nov	5901.50	5.75 ₹ 862.5	0.3 45.00	25.30	14 2,100	5 750	358 53,700
27 Nov	5919.00	5.8 ₹ 870	-1.2 -180.00	25.46	285 42,750	152 22,800	353 52,950
26 Nov	5913.00	7 ₹ 1,050	-6.45 -967.50	25.58	120 18,000	46 6,900	198 29,700
25 Nov	5775.00	12.8 ₹ 1,920	0.35 52.50	24.78	184 27,600	64 9,600	152 22,800
24 Nov	5805.50	12.4 ₹ 1,860	1 150.00	25.29	61 9,150	20 3,000	89 13,350
21 Nov	5843.50	11.3 ₹ 1,695	-2.8 -420.00	24.70	273 40,950	-69 -10,350	72 10,800
20 Nov	5785.50	13.85 ₹ 2,077.5	-5.65 -847.50	24.63	134 20,100	76 11,400	141 21,150
19 Nov	5758.50	19.5 ₹ 2,925	-1.95 -292.50	25.58	79 11,850	25 3,750	65 9,750
18 Nov	5739.50	21.5 ₹ 3,225	10.5 1575.00	25.71	40 6,000	16 2,400	37 5,550
17 Nov	5873.00	11 ₹ 1,650	-10.1 -1515.00	24.60	28 4,200	19 2,850	20 3,000
13 Nov	5905.50	167.55 ₹ 25,132.5	0 0.00	9.48	0 0	0 0	0 0
12 Nov	5795.50	167.55 ₹ 25,132.5	0 0.00	8.14	0 0	0 0	0 0
3 Nov	5695.50	167.55 ₹ 25,132.5	0 0.00	6.46	0 0	0 0	0 0
8 Oct	5635.00	167.55 ₹ 25,132.5	0 0.00	-	0 0	0 0	0 0
7 Oct	5664.00	167.55 ₹ 25,132.5	0 0.00	-	0 0	0 0	0 0
6 Oct	5694.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5657.00	0 ₹ 0	0 0.00	5.33	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 5200 expiring on 30DEC2025

Delta for 5200 PE is -0.64

Historical price for 5200 PE is as follows

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 281.3, which was -68.55 lower than the previous day. The implied volatity was 36.10, the open interest changed by -55 which decreased total open position to 1237

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 359.45, which was 294.95 higher than the previous day. The implied volatity was 41.08, the open interest changed by -546 which decreased total open position to 1301

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 65.8, which was 21.55 higher than the previous day. The implied volatity was 26.43, the open interest changed by 485 which increased total open position to 1852

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 41.8, which was 26.6 higher than the previous day. The implied volatity was 25.57, the open interest changed by 876 which increased total open position to 1366

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 15.7, which was 4.95 higher than the previous day. The implied volatity was 23.16, the open interest changed by 77 which increased total open position to 472

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 10.4, which was 1.35 higher than the previous day. The implied volatity was 23.87, the open interest changed by 6 which increased total open position to 395

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 10.65, which was 4.25 higher than the previous day. The implied volatity was 25.90, the open interest changed by 26 which increased total open position to 385

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 5.75, which was 0.3 higher than the previous day. The implied volatity was 25.30, the open interest changed by 5 which increased total open position to 358

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 5.8, which was -1.2 lower than the previous day. The implied volatity was 25.46, the open interest changed by 152 which increased total open position to 353

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 7, which was -6.45 lower than the previous day. The implied volatity was 25.58, the open interest changed by 46 which increased total open position to 198

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 12.8, which was 0.35 higher than the previous day. The implied volatity was 24.78, the open interest changed by 64 which increased total open position to 152

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 12.4, which was 1 higher than the previous day. The implied volatity was 25.29, the open interest changed by 20 which increased total open position to 89

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 11.3, which was -2.8 lower than the previous day. The implied volatity was 24.70, the open interest changed by -69 which decreased total open position to 72

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 13.85, which was -5.65 lower than the previous day. The implied volatity was 24.63, the open interest changed by 76 which increased total open position to 141

On 19 Nov INDIGO was trading at 5758.50. The strike last trading price was 19.5, which was -1.95 lower than the previous day. The implied volatity was 25.58, the open interest changed by 25 which increased total open position to 65

On 18 Nov INDIGO was trading at 5739.50. The strike last trading price was 21.5, which was 10.5 higher than the previous day. The implied volatity was 25.71, the open interest changed by 16 which increased total open position to 37

On 17 Nov INDIGO was trading at 5873.00. The strike last trading price was 11, which was -10.1 lower than the previous day. The implied volatity was 24.60, the open interest changed by 19 which increased total open position to 20

On 13 Nov INDIGO was trading at 5905.50. The strike last trading price was 167.55, which was 0 lower than the previous day. The implied volatity was 9.48, 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 167.55, which was 0 lower than the previous day. The implied volatity was 8.14, the open interest changed by 0 which decreased total open position to 0

On 3 Nov INDIGO was trading at 5695.50. The strike last trading price was 167.55, which was 0 lower than the previous day. The implied volatity was 6.46, the open interest changed by 0 which decreased total open position to 0

On 8 Oct INDIGO was trading at 5635.00. The strike last trading price was 167.55, 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 7 Oct INDIGO was trading at 5664.00. The strike last trading price was 167.55, 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 3 Oct INDIGO was trading at 5657.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.33, 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