INDIGO

Interglobe Aviation Ltd

4860.5 +41.50 (0.86%)

L: 4811.5 H: 4898

Back to Option Chain

Historical option data for INDIGO
12 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 5450 CE
Delta: 0.08 Vega: 1.58 Theta: -1.59 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4860.50	12.55 ₹ 1,882.5	-1.85 -277.50	33.91	1,075 1,61,250	55 8,250	1,959 2,93,850
11 Dec	4819.00	14.3 ₹ 2,145	-3.15 -472.50	35.91	1,881 2,82,150	3 450	1,901 2,85,150
10 Dec	4805.50	17.05 ₹ 2,557.5	-21.95 -3292.50	37.05	3,196 4,79,400	261 39,150	1,892 2,83,800
9 Dec	4967.50	42.05 ₹ 6,307.5	-1.9 -285.00	36.53	5,052 7,57,800	45 6,750	1,619 2,42,850
8 Dec	4923.50	41.15 ₹ 6,172.5	-69.35 -10402.50	39.84	11,252 16,87,800	280 42,000	1,606 2,40,900
5 Dec	5370.50	107.85 ₹ 16,177.5	-27.25 -4087.50	22.97	17,195 25,79,250	1,064 1,59,600	1,326 1,98,900
4 Dec	5436.50	145.05 ₹ 21,757.5	-407.5 -61125.00	20.43	1,985 2,97,750	262 39,300	262 39,300
3 Dec	5595.50	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0

2 Dec	5697.50	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
1 Dec	5794.00	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
28 Nov	5901.50	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
27 Nov	5919.00	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
26 Nov	5913.00	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
25 Nov	5775.00	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5805.50	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5843.50	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
20 Nov	5785.50	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5758.50	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
18 Nov	5739.50	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
17 Nov	5873.00	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5908.50	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
13 Nov	5905.50	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
12 Nov	5795.50	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
11 Nov	5782.50	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
10 Nov	5588.50	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
7 Nov	5583.50	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
6 Nov	5693.00	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
4 Nov	5637.00	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
3 Nov	5695.50	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
31 Oct	5625.00	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0
30 Oct	5725.00	552.55 ₹ 82,882.5	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 5450 expiring on 30DEC2025

Delta for 5450 CE is 0.08

Historical price for 5450 CE is as follows

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 12.55, which was -1.85 lower than the previous day. The implied volatity was 33.91, the open interest changed by 55 which increased total open position to 1959

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 14.3, which was -3.15 lower than the previous day. The implied volatity was 35.91, the open interest changed by 3 which increased total open position to 1901

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 17.05, which was -21.95 lower than the previous day. The implied volatity was 37.05, the open interest changed by 261 which increased total open position to 1892

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 42.05, which was -1.9 lower than the previous day. The implied volatity was 36.53, the open interest changed by 45 which increased total open position to 1619

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 41.15, which was -69.35 lower than the previous day. The implied volatity was 39.84, the open interest changed by 280 which increased total open position to 1606

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 107.85, which was -27.25 lower than the previous day. The implied volatity was 22.97, the open interest changed by 1064 which increased total open position to 1326

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 145.05, which was -407.5 lower than the previous day. The implied volatity was 20.43, the open interest changed by 262 which increased total open position to 262

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 552.55, 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 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 552.55, 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 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 552.55, 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 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 552.55, 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 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 552.55, 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 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 552.55, 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 Nov INDIGO was trading at 5775.00. The strike last trading price was 552.55, 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 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 552.55, 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 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 552.55, 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 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 552.55, 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 19 Nov INDIGO was trading at 5758.50. The strike last trading price was 552.55, 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 18 Nov INDIGO was trading at 5739.50. The strike last trading price was 552.55, 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 17 Nov INDIGO was trading at 5873.00. The strike last trading price was 552.55, 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 14 Nov INDIGO was trading at 5908.50. The strike last trading price was 552.55, 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 13 Nov INDIGO was trading at 5905.50. The strike last trading price was 552.55, 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 12 Nov INDIGO was trading at 5795.50. The strike last trading price was 552.55, 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 11 Nov INDIGO was trading at 5782.50. The strike last trading price was 552.55, 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 10 Nov INDIGO was trading at 5588.50. The strike last trading price was 552.55, 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 Nov INDIGO was trading at 5583.50. The strike last trading price was 552.55, 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 6 Nov INDIGO was trading at 5693.00. The strike last trading price was 552.55, 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 4 Nov INDIGO was trading at 5637.00. The strike last trading price was 552.55, 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 Nov INDIGO was trading at 5695.50. The strike last trading price was 552.55, 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 31 Oct INDIGO was trading at 5625.00. The strike last trading price was 552.55, 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 30 Oct INDIGO was trading at 5725.00. The strike last trading price was 552.55, 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 30DEC2025 5450 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4860.50	651.1 ₹ 97,665	17.1 2565.00	-	0 0	0 0	499 74,850
11 Dec	4819.00	651.1 ₹ 97,665	17.1 2565.00	51.77	13 1,950	-3 -450	503 75,450
10 Dec	4805.50	634 ₹ 95,100	148.25 22237.50	40.41	5 750	-3 -450	507 76,050
9 Dec	4967.50	474.55 ₹ 71,182.5	-81.95 -12292.50	37.08	30 4,500	-7 -1,050	510 76,500
8 Dec	4923.50	553.35 ₹ 83,002.5	394 59100.00	40.64	521 78,150	-168 -25,200	518 77,700
5 Dec	5370.50	161.4 ₹ 24,210	40.6 6090.00	24.45	9,687 14,53,050	111 16,650	764 1,14,600
4 Dec	5436.50	113 ₹ 16,950	56.2 8430.00	23.61	7,629 11,44,350	543 81,450	655 98,250
3 Dec	5595.50	58.9 ₹ 8,835	22.15 3322.50	22.20	385 57,750	80 12,000	112 16,800
2 Dec	5697.50	35.85 ₹ 5,377.5	-66.85 -10027.50	21.87	59 8,850	30 4,500	31 4,650
1 Dec	5794.00	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
28 Nov	5901.50	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
27 Nov	5919.00	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
26 Nov	5913.00	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
25 Nov	5775.00	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
24 Nov	5805.50	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
21 Nov	5843.50	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
20 Nov	5785.50	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
19 Nov	5758.50	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
18 Nov	5739.50	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
17 Nov	5873.00	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
14 Nov	5908.50	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
13 Nov	5905.50	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
12 Nov	5795.50	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
11 Nov	5782.50	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
10 Nov	5588.50	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
7 Nov	5583.50	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
6 Nov	5693.00	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	0 0	0 0
4 Nov	5637.00	102.7 ₹ 15,405	-4.1 -615.00	-	0 0	-1 -150	0 0
3 Nov	5695.50	102.7 ₹ 15,405	-4.1 -615.00	26.70	1 150	0 0	2 300
31 Oct	5625.00	106.8 ₹ 16,020	-29.6 -4440.00	-	2 300	0 0	0 0
30 Oct	5725.00	136.4 ₹ 20,460	0 0.00	3.81	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 5450 expiring on 30DEC2025

Delta for 5450 PE is -

Historical price for 5450 PE is as follows

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 651.1, which was 17.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 499

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 651.1, which was 17.1 higher than the previous day. The implied volatity was 51.77, the open interest changed by -3 which decreased total open position to 503

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 634, which was 148.25 higher than the previous day. The implied volatity was 40.41, the open interest changed by -3 which decreased total open position to 507

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 474.55, which was -81.95 lower than the previous day. The implied volatity was 37.08, the open interest changed by -7 which decreased total open position to 510

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 553.35, which was 394 higher than the previous day. The implied volatity was 40.64, the open interest changed by -168 which decreased total open position to 518

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 161.4, which was 40.6 higher than the previous day. The implied volatity was 24.45, the open interest changed by 111 which increased total open position to 764

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 113, which was 56.2 higher than the previous day. The implied volatity was 23.61, the open interest changed by 543 which increased total open position to 655

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 58.9, which was 22.15 higher than the previous day. The implied volatity was 22.20, the open interest changed by 80 which increased total open position to 112

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 35.85, which was -66.85 lower than the previous day. The implied volatity was 21.87, the open interest changed by 30 which increased total open position to 31

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 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 102.7, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Nov INDIGO was trading at 5695.50. The strike last trading price was 102.7, which was -4.1 lower than the previous day. The implied volatity was 26.70, the open interest changed by 0 which decreased total open position to 2

On 31 Oct INDIGO was trading at 5625.00. The strike last trading price was 106.8, which was -29.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct INDIGO was trading at 5725.00. The strike last trading price was 136.4, which was 0 lower than the previous day. The implied volatity was 3.81, 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