INDIGO

Interglobe Aviation Ltd

5153.5 +38.00 (0.74%)

L: 5103.5 H: 5166.5

Back to Option Chain

Historical option data for INDIGO
19 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 5350 CE
Delta: 0.15 Vega: 2.09 Theta: -2.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5153.50	16 ₹ 2,400	-9.1 -1365.00	23.24	4,716 7,07,400	148 22,200	1,418 2,12,700
18 Dec	5115.50	25.15 ₹ 3,772.5	9.65 1447.50	25.06	4,106 6,15,900	-97 -14,550	1,268 1,90,200
17 Dec	4980.50	15.35 ₹ 2,302.5	-3.6 -540.00	29.70	521 78,150	4 600	1,367 2,05,050
16 Dec	4974.00	18.65 ₹ 2,797.5	-4.2 -630.00	30.89	861 1,29,150	50 7,500	1,358 2,03,700
15 Dec	4965.50	22.1 ₹ 3,315	4.75 712.50	31.72	2,205 3,30,750	-198 -29,700	1,302 1,95,300
12 Dec	4860.50	17.45 ₹ 2,617.5	-2.5 -375.00	32.16	970 1,45,500	44 6,600	1,497 2,24,550
11 Dec	4819.00	19.6 ₹ 2,940	-4 -600.00	34.34	1,876 2,81,400	195 29,250	1,449 2,17,350
10 Dec	4805.50	22.6 ₹ 3,390	-32.35 -4852.50	35.38	3,787 5,68,050	75 11,250	1,248 1,87,200
9 Dec	4967.50	58 ₹ 8,700	-2.25 -337.50	35.77	5,944 8,91,600	193 28,950	1,180 1,77,000
8 Dec	4923.50	56.75 ₹ 8,512.5	-106.1 -15915.00	39.54	10,542 15,81,300	190 28,500	992 1,48,800
5 Dec	5370.50	159.6 ₹ 23,940	-36.95 -5542.50	23.20	7,913 11,86,950	776 1,16,400	801 1,20,150
4 Dec	5436.50	208 ₹ 31,200	-415.2 -62280.00	20.61	81 12,150	25 3,750	25 3,750
3 Dec	5595.50	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
2 Dec	5697.50	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
1 Dec	5794.00	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
28 Nov	5901.50	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
27 Nov	5919.00	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
26 Nov	5913.00	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
25 Nov	5775.00	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
24 Nov	5805.50	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
21 Nov	5843.50	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
20 Nov	5785.50	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
19 Nov	5758.50	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
18 Nov	5739.50	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
17 Nov	5873.00	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
14 Nov	5908.50	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
13 Nov	5905.50	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
12 Nov	5795.50	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
11 Nov	5782.50	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
10 Nov	5588.50	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0

7 Nov	5583.50	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
6 Nov	5693.00	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
4 Nov	5637.00	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0
3 Nov	5695.50	623.2 ₹ 93,480	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 5350 expiring on 30DEC2025

Delta for 5350 CE is 0.15

Historical price for 5350 CE is as follows

On 19 Dec INDIGO was trading at 5153.50. The strike last trading price was 16, which was -9.1 lower than the previous day. The implied volatity was 23.24, the open interest changed by 148 which increased total open position to 1418

On 18 Dec INDIGO was trading at 5115.50. The strike last trading price was 25.15, which was 9.65 higher than the previous day. The implied volatity was 25.06, the open interest changed by -97 which decreased total open position to 1268

On 17 Dec INDIGO was trading at 4980.50. The strike last trading price was 15.35, which was -3.6 lower than the previous day. The implied volatity was 29.70, the open interest changed by 4 which increased total open position to 1367

On 16 Dec INDIGO was trading at 4974.00. The strike last trading price was 18.65, which was -4.2 lower than the previous day. The implied volatity was 30.89, the open interest changed by 50 which increased total open position to 1358

On 15 Dec INDIGO was trading at 4965.50. The strike last trading price was 22.1, which was 4.75 higher than the previous day. The implied volatity was 31.72, the open interest changed by -198 which decreased total open position to 1302

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 17.45, which was -2.5 lower than the previous day. The implied volatity was 32.16, the open interest changed by 44 which increased total open position to 1497

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 19.6, which was -4 lower than the previous day. The implied volatity was 34.34, the open interest changed by 195 which increased total open position to 1449

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 22.6, which was -32.35 lower than the previous day. The implied volatity was 35.38, the open interest changed by 75 which increased total open position to 1248

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 58, which was -2.25 lower than the previous day. The implied volatity was 35.77, the open interest changed by 193 which increased total open position to 1180

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 56.75, which was -106.1 lower than the previous day. The implied volatity was 39.54, the open interest changed by 190 which increased total open position to 992

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 159.6, which was -36.95 lower than the previous day. The implied volatity was 23.20, the open interest changed by 776 which increased total open position to 801

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 208, which was -415.2 lower than the previous day. The implied volatity was 20.61, the open interest changed by 25 which increased total open position to 25

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 623.2, 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 5350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5153.50	212 ₹ 31,800	-35 -5250.00	-	94 14,100	10 1,500	278 41,700
18 Dec	5115.50	247 ₹ 37,050	-130.2 -19530.00	30.32	176 26,400	-46 -6,900	267 40,050
17 Dec	4980.50	377.2 ₹ 56,580	0 0.00	33.64	3 450	0 0	316 47,400
16 Dec	4974.00	377.2 ₹ 56,580	-12.8 -1920.00	28.29	9 1,350	-6 -900	317 47,550
15 Dec	4965.50	390 ₹ 58,500	-148 -22200.00	32.03	5 750	0 0	323 48,450
12 Dec	4860.50	538 ₹ 80,700	136.5 20475.00	-	0 0	0 0	323 48,450
11 Dec	4819.00	538 ₹ 80,700	136.5 20475.00	-	0 0	0 0	323 48,450
10 Dec	4805.50	538 ₹ 80,700	136.5 20475.00	37.36	33 4,950	-23 -3,450	323 48,450
9 Dec	4967.50	400 ₹ 60,000	-68.5 -10275.00	38.59	104 15,600	-65 -9,750	368 55,200
8 Dec	4923.50	474.05 ₹ 71,107.5	361.65 54247.50	41.46	1,950 2,92,500	-453 -67,950	433 64,950
5 Dec	5370.50	113.95 ₹ 17,092.5	31.85 4777.50	24.99	16,897 25,34,550	633 94,950	886 1,32,900
4 Dec	5436.50	76.95 ₹ 11,542.5	44.25 6637.50	24.26	2,646 3,96,900	214 32,100	253 37,950
3 Dec	5595.50	34.65 ₹ 5,197.5	-40.35 -6052.50	22.23	59 8,850	32 4,800	38 5,700
2 Dec	5697.50	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
1 Dec	5794.00	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
28 Nov	5901.50	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
27 Nov	5919.00	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
26 Nov	5913.00	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
25 Nov	5775.00	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
24 Nov	5805.50	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
21 Nov	5843.50	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
20 Nov	5785.50	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
19 Nov	5758.50	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
18 Nov	5739.50	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
17 Nov	5873.00	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
14 Nov	5908.50	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
13 Nov	5905.50	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
12 Nov	5795.50	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
11 Nov	5782.50	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
10 Nov	5588.50	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
7 Nov	5583.50	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
6 Nov	5693.00	75 ₹ 11,250	-33.05 -4957.50	-	0 0	0 0	0 0
4 Nov	5637.00	75 ₹ 11,250	-33.05 -4957.50	-	0 0	6 900	0 0
3 Nov	5695.50	75 ₹ 11,250	-33.05 -4957.50	26.55	10 1,500	7 1,050	7 1,050

For Interglobe Aviation Ltd - strike price 5350 expiring on 30DEC2025

Delta for 5350 PE is -

Historical price for 5350 PE is as follows

On 19 Dec INDIGO was trading at 5153.50. The strike last trading price was 212, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 278

On 18 Dec INDIGO was trading at 5115.50. The strike last trading price was 247, which was -130.2 lower than the previous day. The implied volatity was 30.32, the open interest changed by -46 which decreased total open position to 267

On 17 Dec INDIGO was trading at 4980.50. The strike last trading price was 377.2, which was 0 lower than the previous day. The implied volatity was 33.64, the open interest changed by 0 which decreased total open position to 316

On 16 Dec INDIGO was trading at 4974.00. The strike last trading price was 377.2, which was -12.8 lower than the previous day. The implied volatity was 28.29, the open interest changed by -6 which decreased total open position to 317

On 15 Dec INDIGO was trading at 4965.50. The strike last trading price was 390, which was -148 lower than the previous day. The implied volatity was 32.03, the open interest changed by 0 which decreased total open position to 323

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 538, which was 136.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 323

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 538, which was 136.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 323

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 538, which was 136.5 higher than the previous day. The implied volatity was 37.36, the open interest changed by -23 which decreased total open position to 323

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 400, which was -68.5 lower than the previous day. The implied volatity was 38.59, the open interest changed by -65 which decreased total open position to 368

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 474.05, which was 361.65 higher than the previous day. The implied volatity was 41.46, the open interest changed by -453 which decreased total open position to 433

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 113.95, which was 31.85 higher than the previous day. The implied volatity was 24.99, the open interest changed by 633 which increased total open position to 886

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 76.95, which was 44.25 higher than the previous day. The implied volatity was 24.26, the open interest changed by 214 which increased total open position to 253

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 34.65, which was -40.35 lower than the previous day. The implied volatity was 22.23, the open interest changed by 32 which increased total open position to 38

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 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 75, which was -33.05 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 3 Nov INDIGO was trading at 5695.50. The strike last trading price was 75, which was -33.05 lower than the previous day. The implied volatity was 26.55, the open interest changed by 7 which increased total open position to 7

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