INDIGO

Interglobe Aviation Ltd

4805.5 -162.00 (-3.26%)

L: 4788.5 H: 4999.5

Back to Option Chain

Historical option data for INDIGO
10 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 5300 CE
Delta: 0.14 Vega: 2.48 Theta: -2.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	4805.50	26.3 ₹ 3,945	-38.05 -5707.50	34.47	13,870 20,80,500	18 2,700	5,117 7,67,550
9 Dec	4967.50	69.5 ₹ 10,425	-2.4 -360.00	35.78	22,445 33,66,750	452 67,800	5,109 7,66,350
8 Dec	4923.50	67 ₹ 10,050	-124.8 -18720.00	39.57	38,475 57,71,250	3,734 5,60,100	4,656 6,98,400
5 Dec	5370.50	188.75 ₹ 28,312.5	-39.1 -5865.00	23.20	12,023 18,03,450	902 1,35,300	928 1,39,200
4 Dec	5436.50	243.9 ₹ 36,585	-328.1 -49215.00	20.80	127 19,050	24 3,600	26 3,900
3 Dec	5595.50	572 ₹ 85,800	-4.6 -690.00	-	0 0	0 0	0 0
2 Dec	5697.50	572 ₹ 85,800	-4.6 -690.00	-	0 0	0 0	0 0
1 Dec	5794.00	572 ₹ 85,800	-4.6 -690.00	-	0 0	0 0	0 0
28 Nov	5901.50	572 ₹ 85,800	-4.6 -690.00	-	0 0	0 0	0 0
27 Nov	5919.00	572 ₹ 85,800	-4.6 -690.00	-	0 0	0 0	0 0
26 Nov	5913.00	572 ₹ 85,800	-4.6 -690.00	-	0 0	0 0	0 0
25 Nov	5775.00	572 ₹ 85,800	-4.6 -690.00	-	0 0	0 0	0 0
24 Nov	5805.50	572 ₹ 85,800	-4.6 -690.00	-	0 0	2 300	0 0
21 Nov	5843.50	572 ₹ 85,800	-4.6 -690.00	-	2 300	0 0	0 0

20 Nov	5785.50	576.6 ₹ 86,490	0 0.00	-	0 0	0 0	0 0
19 Nov	5758.50	576.6 ₹ 86,490	0 0.00	-	0 0	0 0	0 0
18 Nov	5739.50	576.6 ₹ 86,490	0 0.00	-	0 0	0 0	0 0
17 Nov	5873.00	576.6 ₹ 86,490	0 0.00	-	0 0	0 0	0 0
14 Nov	5908.50	576.6 ₹ 86,490	0 0.00	-	0 0	0 0	0 0
13 Nov	5905.50	576.6 ₹ 86,490	0 0.00	-	0 0	0 0	0 0
12 Nov	5795.50	576.6 ₹ 86,490	0 0.00	-	0 0	0 0	0 0
11 Nov	5782.50	576.6 ₹ 86,490	0 0.00	-	0 0	0 0	0 0
10 Nov	5588.50	576.6 ₹ 86,490	0 0.00	-	0 0	0 0	0 0
7 Nov	5583.50	576.6 ₹ 86,490	0 0.00	-	0 0	0 0	0 0
6 Nov	5693.00	576.6 ₹ 86,490	0 0.00	-	0 0	0 0	0 0
4 Nov	5637.00	576.6 ₹ 86,490	0 0.00	-	0 0	0 0	0 0
3 Nov	5695.50	576.6 ₹ 86,490	0 0.00	-	0 0	0 0	0 0
14 Oct	5759.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	5787.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	5724.50	0 ₹ 0	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 5300 expiring on 30DEC2025

Delta for 5300 CE is 0.14

Historical price for 5300 CE is as follows

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 26.3, which was -38.05 lower than the previous day. The implied volatity was 34.47, the open interest changed by 18 which increased total open position to 5117

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 69.5, which was -2.4 lower than the previous day. The implied volatity was 35.78, the open interest changed by 452 which increased total open position to 5109

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 67, which was -124.8 lower than the previous day. The implied volatity was 39.57, the open interest changed by 3734 which increased total open position to 4656

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 188.75, which was -39.1 lower than the previous day. The implied volatity was 23.20, the open interest changed by 902 which increased total open position to 928

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 243.9, which was -328.1 lower than the previous day. The implied volatity was 20.80, the open interest changed by 24 which increased total open position to 26

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 572, which was -4.6 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 572, which was -4.6 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 572, which was -4.6 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 572, which was -4.6 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 572, which was -4.6 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 572, which was -4.6 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 572, which was -4.6 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 572, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 572, which was -4.6 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 576.6, 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 576.6, 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 576.6, 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 576.6, 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 14 Nov INDIGO was trading at 5908.50. The strike last trading price was 576.6, 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 576.6, 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 576.6, 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 11 Nov INDIGO was trading at 5782.50. The strike last trading price was 576.6, 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 10 Nov INDIGO was trading at 5588.50. The strike last trading price was 576.6, 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 7 Nov INDIGO was trading at 5583.50. The strike last trading price was 576.6, 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 6 Nov INDIGO was trading at 5693.00. The strike last trading price was 576.6, 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 4 Nov INDIGO was trading at 5637.00. The strike last trading price was 576.6, 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 Nov INDIGO was trading at 5695.50. The strike last trading price was 576.6, 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 14 Oct INDIGO was trading at 5759.00. 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 Oct INDIGO was trading at 5787.50. 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 9 Oct INDIGO was trading at 5724.50. 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 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 5300 PE
Delta: -0.84 Vega: 2.73 Theta: -1.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	4805.50	493 ₹ 73,950	138.7 20805.00	37.40	369 55,350	-88 -13,200	1,080 1,62,000
9 Dec	4967.50	354 ₹ 53,100	-73.25 -10987.50	36.51	655 98,250	-88 -13,200	1,178 1,76,700
8 Dec	4923.50	431.7 ₹ 64,755	337.65 50647.50	40.62	7,949 11,92,350	-1,044 -1,56,600	1,270 1,90,500
5 Dec	5370.50	94 ₹ 14,100	26.3 3945.00	25.19	37,356 56,03,400	1,362 2,04,300	2,319 3,47,850
4 Dec	5436.50	63.2 ₹ 9,480	38.3 5745.00	24.70	10,491 15,73,650	433 64,950	956 1,43,400
3 Dec	5595.50	27 ₹ 4,050	9.85 1477.50	22.57	1,183 1,77,450	148 22,200	523 78,450
2 Dec	5697.50	16.75 ₹ 2,512.5	3.2 480.00	22.84	577 86,550	82 12,300	379 56,850
1 Dec	5794.00	15.95 ₹ 2,392.5	7.9 1185.00	24.68	338 50,700	25 3,750	308 46,200
28 Nov	5901.50	8.05 ₹ 1,207.5	0.25 37.50	23.81	34 5,100	10 1,500	284 42,600
27 Nov	5919.00	7.75 ₹ 1,162.5	-2.35 -352.50	23.81	120 18,000	15 2,250	275 41,250
26 Nov	5913.00	10 ₹ 1,500	-9.75 -1462.50	24.31	409 61,350	-16 -2,400	259 38,850
25 Nov	5775.00	19.4 ₹ 2,910	-0.2 -30.00	23.89	245 36,750	5 750	274 41,100
24 Nov	5805.50	21.15 ₹ 3,172.5	4.85 727.50	25.27	57 8,550	6 900	269 40,350
21 Nov	5843.50	15.95 ₹ 2,392.5	-5.15 -772.50	23.52	114 17,100	12 1,800	263 39,450
20 Nov	5785.50	20.6 ₹ 3,090	-6.25 -937.50	23.84	81 12,150	-9 -1,350	250 37,500
19 Nov	5758.50	26.85 ₹ 4,027.5	-3.45 -517.50	24.44	135 20,250	41 6,150	258 38,700
18 Nov	5739.50	30.85 ₹ 4,627.5	15.05 2257.50	24.95	125 18,750	44 6,600	216 32,400
17 Nov	5873.00	15.8 ₹ 2,370	0.75 112.50	23.66	159 23,850	92 13,800	171 25,650
14 Nov	5908.50	15 ₹ 2,250	-2.3 -345.00	23.14	28 4,200	-25 -3,750	79 11,850
13 Nov	5905.50	17.3 ₹ 2,595	-7.5 -1125.00	24.13	19 2,850	-3 -450	105 15,750
12 Nov	5795.50	24.8 ₹ 3,720	-4.55 -682.50	22.86	34 5,100	2 300	107 16,050
11 Nov	5782.50	29.25 ₹ 4,387.5	-27.8 -4170.00	23.85	46 6,900	-26 -3,900	103 15,450
10 Nov	5588.50	57.35 ₹ 8,602.5	-6.35 -952.50	22.99	45 6,750	31 4,650	129 19,350
7 Nov	5583.50	63 ₹ 9,450	16.9 2535.00	24.05	64 9,600	36 5,400	97 14,550
6 Nov	5693.00	48 ₹ 7,200	-29 -4350.00	23.85	57 8,550	34 5,100	60 9,000
4 Nov	5637.00	77 ₹ 11,550	9.6 1440.00	26.60	6 900	3 450	25 3,750
3 Nov	5695.50	67.4 ₹ 10,110	-134.45 -20167.50	27.15	22 3,300	21 3,150	21 3,150
14 Oct	5759.00	201.85 ₹ 30,277.5	0 0.00	-	0 0	0 0	0 0
13 Oct	5787.50	201.85 ₹ 30,277.5	0 0.00	-	0 0	0 0	0 0
9 Oct	5724.50	201.85 ₹ 30,277.5	0 0.00	-	0 0	0 0	0 0
8 Oct	5635.00	201.85 ₹ 30,277.5	0 0.00	-	0 0	0 0	0 0
7 Oct	5664.00	201.85 ₹ 30,277.5	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	4.44	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 5300 expiring on 30DEC2025

Delta for 5300 PE is -0.84

Historical price for 5300 PE is as follows

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 493, which was 138.7 higher than the previous day. The implied volatity was 37.40, the open interest changed by -88 which decreased total open position to 1080

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 354, which was -73.25 lower than the previous day. The implied volatity was 36.51, the open interest changed by -88 which decreased total open position to 1178

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 431.7, which was 337.65 higher than the previous day. The implied volatity was 40.62, the open interest changed by -1044 which decreased total open position to 1270

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 94, which was 26.3 higher than the previous day. The implied volatity was 25.19, the open interest changed by 1362 which increased total open position to 2319

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 63.2, which was 38.3 higher than the previous day. The implied volatity was 24.70, the open interest changed by 433 which increased total open position to 956

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 27, which was 9.85 higher than the previous day. The implied volatity was 22.57, the open interest changed by 148 which increased total open position to 523

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 16.75, which was 3.2 higher than the previous day. The implied volatity was 22.84, the open interest changed by 82 which increased total open position to 379

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 15.95, which was 7.9 higher than the previous day. The implied volatity was 24.68, the open interest changed by 25 which increased total open position to 308

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 8.05, which was 0.25 higher than the previous day. The implied volatity was 23.81, the open interest changed by 10 which increased total open position to 284

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 7.75, which was -2.35 lower than the previous day. The implied volatity was 23.81, the open interest changed by 15 which increased total open position to 275

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 10, which was -9.75 lower than the previous day. The implied volatity was 24.31, the open interest changed by -16 which decreased total open position to 259

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 19.4, which was -0.2 lower than the previous day. The implied volatity was 23.89, the open interest changed by 5 which increased total open position to 274

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 21.15, which was 4.85 higher than the previous day. The implied volatity was 25.27, the open interest changed by 6 which increased total open position to 269

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 15.95, which was -5.15 lower than the previous day. The implied volatity was 23.52, the open interest changed by 12 which increased total open position to 263

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 20.6, which was -6.25 lower than the previous day. The implied volatity was 23.84, the open interest changed by -9 which decreased total open position to 250

On 19 Nov INDIGO was trading at 5758.50. The strike last trading price was 26.85, which was -3.45 lower than the previous day. The implied volatity was 24.44, the open interest changed by 41 which increased total open position to 258

On 18 Nov INDIGO was trading at 5739.50. The strike last trading price was 30.85, which was 15.05 higher than the previous day. The implied volatity was 24.95, the open interest changed by 44 which increased total open position to 216

On 17 Nov INDIGO was trading at 5873.00. The strike last trading price was 15.8, which was 0.75 higher than the previous day. The implied volatity was 23.66, the open interest changed by 92 which increased total open position to 171

On 14 Nov INDIGO was trading at 5908.50. The strike last trading price was 15, which was -2.3 lower than the previous day. The implied volatity was 23.14, the open interest changed by -25 which decreased total open position to 79

On 13 Nov INDIGO was trading at 5905.50. The strike last trading price was 17.3, which was -7.5 lower than the previous day. The implied volatity was 24.13, the open interest changed by -3 which decreased total open position to 105

On 12 Nov INDIGO was trading at 5795.50. The strike last trading price was 24.8, which was -4.55 lower than the previous day. The implied volatity was 22.86, the open interest changed by 2 which increased total open position to 107

On 11 Nov INDIGO was trading at 5782.50. The strike last trading price was 29.25, which was -27.8 lower than the previous day. The implied volatity was 23.85, the open interest changed by -26 which decreased total open position to 103

On 10 Nov INDIGO was trading at 5588.50. The strike last trading price was 57.35, which was -6.35 lower than the previous day. The implied volatity was 22.99, the open interest changed by 31 which increased total open position to 129

On 7 Nov INDIGO was trading at 5583.50. The strike last trading price was 63, which was 16.9 higher than the previous day. The implied volatity was 24.05, the open interest changed by 36 which increased total open position to 97

On 6 Nov INDIGO was trading at 5693.00. The strike last trading price was 48, which was -29 lower than the previous day. The implied volatity was 23.85, the open interest changed by 34 which increased total open position to 60

On 4 Nov INDIGO was trading at 5637.00. The strike last trading price was 77, which was 9.6 higher than the previous day. The implied volatity was 26.60, the open interest changed by 3 which increased total open position to 25

On 3 Nov INDIGO was trading at 5695.50. The strike last trading price was 67.4, which was -134.45 lower than the previous day. The implied volatity was 27.15, the open interest changed by 21 which increased total open position to 21

On 14 Oct INDIGO was trading at 5759.00. The strike last trading price was 201.85, 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 Oct INDIGO was trading at 5787.50. The strike last trading price was 201.85, 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 Oct INDIGO was trading at 5724.50. The strike last trading price was 201.85, 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 Oct INDIGO was trading at 5635.00. The strike last trading price was 201.85, 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 Oct INDIGO was trading at 5664.00. The strike last trading price was 201.85, 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 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 4.44, 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