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 5550 CE
Delta: 0.06 Vega: 1.23 Theta: -1.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4860.50	8.95 ₹ 1,342.5	-1.6 -240.00	35.42	880 1,32,000	-70 -10,500	2,219 3,32,850
11 Dec	4819.00	10.9 ₹ 1,635	-2.3 -345.00	37.68	1,948 2,92,200	-27 -4,050	2,287 3,43,050
10 Dec	4805.50	13 ₹ 1,950	-14.8 -2220.00	38.85	2,853 4,27,950	248 37,200	2,313 3,46,950
9 Dec	4967.50	29.15 ₹ 4,372.5	-2.45 -367.50	36.83	4,649 6,97,350	140 21,000	2,059 3,08,850
8 Dec	4923.50	30 ₹ 4,500	-43.45 -6517.50	40.34	7,819 11,72,850	810 1,21,500	1,911 2,86,650
5 Dec	5370.50	70 ₹ 10,500	-18.4 -2760.00	22.84	10,282 15,42,300	500 75,000	1,102 1,65,300
4 Dec	5436.50	97.35 ₹ 14,602.5	-389.7 -58455.00	20.60	4,093 6,13,950	603 90,450	603 90,450
3 Dec	5595.50	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
2 Dec	5697.50	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
1 Dec	5794.00	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
28 Nov	5901.50	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
27 Nov	5919.00	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0

26 Nov	5913.00	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
25 Nov	5775.00	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5805.50	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5843.50	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
20 Nov	5785.50	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5758.50	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
18 Nov	5739.50	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
17 Nov	5873.00	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5908.50	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
13 Nov	5905.50	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
12 Nov	5795.50	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
11 Nov	5782.50	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
10 Nov	5588.50	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
7 Nov	5583.50	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
6 Nov	5693.00	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
4 Nov	5637.00	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
3 Nov	5695.50	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
31 Oct	5625.00	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0
30 Oct	5725.00	487.05 ₹ 73,057.5	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 5550 expiring on 30DEC2025

Delta for 5550 CE is 0.06

Historical price for 5550 CE is as follows

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 8.95, which was -1.6 lower than the previous day. The implied volatity was 35.42, the open interest changed by -70 which decreased total open position to 2219

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 10.9, which was -2.3 lower than the previous day. The implied volatity was 37.68, the open interest changed by -27 which decreased total open position to 2287

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 13, which was -14.8 lower than the previous day. The implied volatity was 38.85, the open interest changed by 248 which increased total open position to 2313

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 29.15, which was -2.45 lower than the previous day. The implied volatity was 36.83, the open interest changed by 140 which increased total open position to 2059

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 30, which was -43.45 lower than the previous day. The implied volatity was 40.34, the open interest changed by 810 which increased total open position to 1911

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 70, which was -18.4 lower than the previous day. The implied volatity was 22.84, the open interest changed by 500 which increased total open position to 1102

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 97.35, which was -389.7 lower than the previous day. The implied volatity was 20.60, the open interest changed by 603 which increased total open position to 603

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 487.05, 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 5550 PE
Delta: -0.91 Vega: 1.77 Theta: -0.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4860.50	679 ₹ 1,01,850	-28.7 -4305.00	41.57	21 3,150	-2 -300	603 90,450
11 Dec	4819.00	707.5 ₹ 1,06,125	-14.65 -2197.50	35.20	6 900	3 450	605 90,750
10 Dec	4805.50	722.15 ₹ 1,08,322.5	159.15 23872.50	38.30	102 15,300	-45 -6,750	603 90,450
9 Dec	4967.50	563 ₹ 84,450	-82 -12300.00	38.21	18 2,700	-9 -1,350	649 97,350
8 Dec	4923.50	648.65 ₹ 97,297.5	427.2 64080.00	43.88	90 13,500	-25 -3,750	659 98,850
5 Dec	5370.50	223.75 ₹ 33,562.5	48.45 7267.50	24.60	1,956 2,93,400	52 7,800	687 1,03,050
4 Dec	5436.50	163.25 ₹ 24,487.5	71.85 10777.50	23.51	5,836 8,75,400	416 62,400	631 94,650
3 Dec	5595.50	91.65 ₹ 13,747.5	32.6 4890.00	21.87	1,102 1,65,300	49 7,350	214 32,100
2 Dec	5697.50	58.45 ₹ 8,767.5	16.75 2512.50	21.50	609 91,350	94 14,100	169 25,350
1 Dec	5794.00	49.9 ₹ 7,485	25.8 3870.00	23.04	172 25,800	7 1,050	65 9,750
28 Nov	5901.50	24.1 ₹ 3,615	1.85 277.50	21.37	33 4,950	-3 -450	58 8,700
27 Nov	5919.00	22.15 ₹ 3,322.5	-6.55 -982.50	21.18	50 7,500	17 2,550	58 8,700
26 Nov	5913.00	28.1 ₹ 4,215	-27.4 -4110.00	21.96	57 8,550	3 450	41 6,150
25 Nov	5775.00	54.4 ₹ 8,160	-41.75 -6262.50	22.12	100 15,000	37 5,550	40 6,000
24 Nov	5805.50	96.15 ₹ 14,422.5	-53.95 -8092.50	-	0 0	0 0	0 0
21 Nov	5843.50	96.15 ₹ 14,422.5	-53.95 -8092.50	-	0 0	0 0	0 0
20 Nov	5785.50	96.15 ₹ 14,422.5	-53.95 -8092.50	-	0 0	0 0	0 0
19 Nov	5758.50	96.15 ₹ 14,422.5	-53.95 -8092.50	-	0 0	0 0	0 0
18 Nov	5739.50	96.15 ₹ 14,422.5	-53.95 -8092.50	-	0 0	0 0	0 0
17 Nov	5873.00	96.15 ₹ 14,422.5	-53.95 -8092.50	-	0 0	0 0	0 0
14 Nov	5908.50	96.15 ₹ 14,422.5	-53.95 -8092.50	-	0 0	0 0	0 0
13 Nov	5905.50	96.15 ₹ 14,422.5	-53.95 -8092.50	-	0 0	0 0	0 0
12 Nov	5795.50	96.15 ₹ 14,422.5	-53.95 -8092.50	-	0 0	0 0	0 0
11 Nov	5782.50	96.15 ₹ 14,422.5	-53.95 -8092.50	-	0 0	0 0	0 0
10 Nov	5588.50	96.15 ₹ 14,422.5	-53.95 -8092.50	-	0 0	0 0	0 0
7 Nov	5583.50	96.15 ₹ 14,422.5	-53.95 -8092.50	-	0 0	-3 -450	0 0
6 Nov	5693.00	96.15 ₹ 14,422.5	-53.95 -8092.50	21.54	5 750	-3 -450	3 450
4 Nov	5637.00	150.1 ₹ 22,515	24.05 3607.50	-	0 0	0 0	0 0
3 Nov	5695.50	150.1 ₹ 22,515	24.05 3607.50	-	0 0	4 600	0 0
31 Oct	5625.00	150.1 ₹ 22,515	24.05 3607.50	-	4 600	3 450	5 750
30 Oct	5725.00	126.05 ₹ 18,907.5	-43.75 -6562.50	25.36	2 300	0 0	0 0

For Interglobe Aviation Ltd - strike price 5550 expiring on 30DEC2025

Delta for 5550 PE is -0.91

Historical price for 5550 PE is as follows

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 679, which was -28.7 lower than the previous day. The implied volatity was 41.57, the open interest changed by -2 which decreased total open position to 603

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 707.5, which was -14.65 lower than the previous day. The implied volatity was 35.20, the open interest changed by 3 which increased total open position to 605

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 722.15, which was 159.15 higher than the previous day. The implied volatity was 38.30, the open interest changed by -45 which decreased total open position to 603

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 563, which was -82 lower than the previous day. The implied volatity was 38.21, the open interest changed by -9 which decreased total open position to 649

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 648.65, which was 427.2 higher than the previous day. The implied volatity was 43.88, the open interest changed by -25 which decreased total open position to 659

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 223.75, which was 48.45 higher than the previous day. The implied volatity was 24.60, the open interest changed by 52 which increased total open position to 687

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 163.25, which was 71.85 higher than the previous day. The implied volatity was 23.51, the open interest changed by 416 which increased total open position to 631

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 91.65, which was 32.6 higher than the previous day. The implied volatity was 21.87, the open interest changed by 49 which increased total open position to 214

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 58.45, which was 16.75 higher than the previous day. The implied volatity was 21.50, the open interest changed by 94 which increased total open position to 169

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 49.9, which was 25.8 higher than the previous day. The implied volatity was 23.04, the open interest changed by 7 which increased total open position to 65

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 24.1, which was 1.85 higher than the previous day. The implied volatity was 21.37, the open interest changed by -3 which decreased total open position to 58

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 22.15, which was -6.55 lower than the previous day. The implied volatity was 21.18, the open interest changed by 17 which increased total open position to 58

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 28.1, which was -27.4 lower than the previous day. The implied volatity was 21.96, the open interest changed by 3 which increased total open position to 41

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 54.4, which was -41.75 lower than the previous day. The implied volatity was 22.12, the open interest changed by 37 which increased total open position to 40

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 96.15, which was -53.95 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 96.15, which was -53.95 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 96.15, which was -53.95 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 96.15, which was -53.95 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 96.15, which was -53.95 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 96.15, which was -53.95 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 96.15, which was -53.95 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 96.15, which was -53.95 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 96.15, which was -53.95 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 96.15, which was -53.95 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 96.15, which was -53.95 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 96.15, which was -53.95 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 6 Nov INDIGO was trading at 5693.00. The strike last trading price was 96.15, which was -53.95 lower than the previous day. The implied volatity was 21.54, the open interest changed by -3 which decreased total open position to 3

On 4 Nov INDIGO was trading at 5637.00. The strike last trading price was 150.1, which was 24.05 higher 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 150.1, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 31 Oct INDIGO was trading at 5625.00. The strike last trading price was 150.1, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 30 Oct INDIGO was trading at 5725.00. The strike last trading price was 126.05, which was -43.75 lower than the previous day. The implied volatity was 25.36, 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