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 5750 CE
Delta: 0.03 Vega: 0.77 Theta: -0.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4860.50	5 ₹ 750	-1 -150.00	38.66	296 44,400	-6 -900	1,387 2,08,050
11 Dec	4819.00	6.05 ₹ 907.5	-1 -150.00	40.44	684 1,02,600	-137 -20,550	1,394 2,09,100

10 Dec	4805.50	6.55 ₹ 982.5	-7.8 -1170.00	40.57	945 1,41,750	66 9,900	1,529 2,29,350
9 Dec	4967.50	14.85 ₹ 2,227.5	-0.65 -97.50	38.29	1,835 2,75,250	232 34,800	1,460 2,19,000
8 Dec	4923.50	15.1 ₹ 2,265	-15.7 -2355.00	40.99	4,957 7,43,550	636 95,400	1,511 2,26,650
5 Dec	5370.50	29.7 ₹ 4,455	-5.3 -795.00	24.00	3,987 5,98,050	331 49,650	875 1,31,250
4 Dec	5436.50	38.5 ₹ 5,775	-27.5 -4125.00	21.07	2,285 3,42,750	56 8,400	546 81,900
3 Dec	5595.50	66.85 ₹ 10,027.5	-44.9 -6735.00	18.42	1,789 2,68,350	242 36,300	501 75,150
2 Dec	5697.50	111.9 ₹ 16,785	-49.95 -7492.50	18.24	1,033 1,54,950	157 23,550	267 40,050
1 Dec	5794.00	161.05 ₹ 24,157.5	-68.35 -10252.50	19.23	149 22,350	19 2,850	108 16,200
28 Nov	5901.50	229.4 ₹ 34,410	-6.5 -975.00	13.90	5 750	-1 -150	90 13,500
27 Nov	5919.00	235.9 ₹ 35,385	0 0.00	11.28	15 2,250	1 150	91 13,650
26 Nov	5913.00	232.8 ₹ 34,920	68.8 10320.00	13.34	224 33,600	-31 -4,650	92 13,800
25 Nov	5775.00	159.85 ₹ 23,977.5	-81.15 -12172.50	16.76	361 54,150	73 10,950	127 19,050
24 Nov	5805.50	241 ₹ 36,150	13.35 2002.50	24.93	5 750	-2 -300	54 8,100
21 Nov	5843.50	227.65 ₹ 34,147.5	34.7 5205.00	19.02	70 10,500	-2 -300	55 8,250
20 Nov	5785.50	195 ₹ 29,250	5.4 810.00	17.28	60 9,000	7 1,050	56 8,400
19 Nov	5758.50	193.35 ₹ 29,002.5	-177.65 -26647.50	19.41	88 13,200	49 7,350	49 7,350
18 Nov	5739.50	371 ₹ 55,650	0 0.00	-	0 0	0 0	0 0
17 Nov	5873.00	371 ₹ 55,650	0 0.00	-	0 0	0 0	0 0
14 Nov	5908.50	371 ₹ 55,650	0 0.00	-	0 0	0 0	0 0
13 Nov	5905.50	371 ₹ 55,650	0 0.00	-	0 0	0 0	0 0
12 Nov	5795.50	371 ₹ 55,650	0 0.00	-	0 0	0 0	0 0
11 Nov	5782.50	371 ₹ 55,650	0 0.00	-	0 0	0 0	0 0
10 Nov	5588.50	371 ₹ 55,650	0 0.00	1.10	0 0	0 0	0 0
7 Nov	5583.50	371 ₹ 55,650	0 0.00	0.78	0 0	0 0	0 0
6 Nov	5693.00	371 ₹ 55,650	0 0.00	-	0 0	0 0	0 0
4 Nov	5637.00	371 ₹ 55,650	0 0.00	0.24	0 0	0 0	0 0
3 Nov	5695.50	371 ₹ 55,650	0 0.00	-	0 0	0 0	0 0
31 Oct	5625.00	371 ₹ 55,650	0 0.00	-	0 0	0 0	0 0
30 Oct	5725.00	371 ₹ 55,650	0 0.00	-	0 0	0 0	0 0
29 Oct	5813.00	371 ₹ 55,650	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 5750 expiring on 30DEC2025

Delta for 5750 CE is 0.03

Historical price for 5750 CE is as follows

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was 38.66, the open interest changed by -6 which decreased total open position to 1387

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 6.05, which was -1 lower than the previous day. The implied volatity was 40.44, the open interest changed by -137 which decreased total open position to 1394

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 6.55, which was -7.8 lower than the previous day. The implied volatity was 40.57, the open interest changed by 66 which increased total open position to 1529

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 14.85, which was -0.65 lower than the previous day. The implied volatity was 38.29, the open interest changed by 232 which increased total open position to 1460

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 15.1, which was -15.7 lower than the previous day. The implied volatity was 40.99, the open interest changed by 636 which increased total open position to 1511

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 29.7, which was -5.3 lower than the previous day. The implied volatity was 24.00, the open interest changed by 331 which increased total open position to 875

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 38.5, which was -27.5 lower than the previous day. The implied volatity was 21.07, the open interest changed by 56 which increased total open position to 546

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 66.85, which was -44.9 lower than the previous day. The implied volatity was 18.42, the open interest changed by 242 which increased total open position to 501

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 111.9, which was -49.95 lower than the previous day. The implied volatity was 18.24, the open interest changed by 157 which increased total open position to 267

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 161.05, which was -68.35 lower than the previous day. The implied volatity was 19.23, the open interest changed by 19 which increased total open position to 108

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 229.4, which was -6.5 lower than the previous day. The implied volatity was 13.90, the open interest changed by -1 which decreased total open position to 90

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 235.9, which was 0 lower than the previous day. The implied volatity was 11.28, the open interest changed by 1 which increased total open position to 91

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 232.8, which was 68.8 higher than the previous day. The implied volatity was 13.34, the open interest changed by -31 which decreased total open position to 92

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 159.85, which was -81.15 lower than the previous day. The implied volatity was 16.76, the open interest changed by 73 which increased total open position to 127

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 241, which was 13.35 higher than the previous day. The implied volatity was 24.93, the open interest changed by -2 which decreased total open position to 54

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 227.65, which was 34.7 higher than the previous day. The implied volatity was 19.02, the open interest changed by -2 which decreased total open position to 55

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 195, which was 5.4 higher than the previous day. The implied volatity was 17.28, the open interest changed by 7 which increased total open position to 56

On 19 Nov INDIGO was trading at 5758.50. The strike last trading price was 193.35, which was -177.65 lower than the previous day. The implied volatity was 19.41, the open interest changed by 49 which increased total open position to 49

On 18 Nov INDIGO was trading at 5739.50. The strike last trading price was 371, 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 371, 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 371, 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 371, 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 371, 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 371, 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 371, which was 0 lower than the previous day. The implied volatity was 1.10, 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 371, which was 0 lower than the previous day. The implied volatity was 0.78, 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 371, 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 371, which was 0 lower than the previous day. The implied volatity was 0.24, 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 371, 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 371, 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 371, 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 29 Oct INDIGO was trading at 5813.00. The strike last trading price was 371, 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 5750 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4860.50	900 ₹ 1,35,000	67.9 10185.00	-	0 0	0 0	245 36,750
11 Dec	4819.00	900 ₹ 1,35,000	67.9 10185.00	32.35	1 150	0 0	246 36,900
10 Dec	4805.50	832.1 ₹ 1,24,815	2.1 315.00	-	0 0	0 0	246 36,900
9 Dec	4967.50	832.1 ₹ 1,24,815	2.1 315.00	69.42	8 1,200	-3 -450	246 36,900
8 Dec	4923.50	830 ₹ 1,24,500	518 77700.00	44.12	22 3,300	-13 -1,950	249 37,350
5 Dec	5370.50	312 ₹ 46,800	0.1 15.00	-	43 6,450	-19 -2,850	262 39,300
4 Dec	5436.50	301.7 ₹ 45,255	101.4 15210.00	24.48	156 23,400	-36 -5,400	282 42,300
3 Dec	5595.50	200.6 ₹ 30,090	60.4 9060.00	22.77	438 65,700	-23 -3,450	318 47,700
2 Dec	5697.50	140.2 ₹ 21,030	38.85 5827.50	21.77	951 1,42,650	20 3,000	336 50,400
1 Dec	5794.00	115.2 ₹ 17,280	55.4 8310.00	22.74	547 82,050	86 12,900	284 42,600
28 Nov	5901.50	58.25 ₹ 8,737.5	2.75 412.50	19.92	172 25,800	2 300	199 29,850
27 Nov	5919.00	54.95 ₹ 8,242.5	-12.85 -1927.50	19.95	279 41,850	2 300	199 29,850
26 Nov	5913.00	67.8 ₹ 10,170	-54.35 -8152.50	21.16	399 59,850	-8 -1,200	195 29,250
25 Nov	5775.00	122.1 ₹ 18,315	13.55 2032.50	22.13	446 66,900	95 14,250	203 30,450
24 Nov	5805.50	115 ₹ 17,250	22.75 3412.50	22.91	83 12,450	5 750	109 16,350
21 Nov	5843.50	92.05 ₹ 13,807.5	-25.15 -3772.50	20.53	93 13,950	33 4,950	104 15,600
20 Nov	5785.50	117.3 ₹ 17,595	-19 -2850.00	22.11	66 9,900	11 1,650	68 10,200
19 Nov	5758.50	133.4 ₹ 20,010	-0.9 -135.00	22.39	55 8,250	38 5,700	57 8,550
18 Nov	5739.50	134.3 ₹ 20,145	-117.4 -17610.00	21.81	24 3,600	15 2,250	15 2,250
17 Nov	5873.00	251.7 ₹ 37,755	0 0.00	2.60	0 0	0 0	0 0
14 Nov	5908.50	251.7 ₹ 37,755	0 0.00	2.71	0 0	0 0	0 0
13 Nov	5905.50	251.7 ₹ 37,755	0 0.00	2.79	0 0	0 0	0 0
12 Nov	5795.50	251.7 ₹ 37,755	0 0.00	1.48	0 0	0 0	0 0
11 Nov	5782.50	251.7 ₹ 37,755	0 0.00	1.44	0 0	0 0	0 0
10 Nov	5588.50	251.7 ₹ 37,755	0 0.00	-	0 0	0 0	0 0
7 Nov	5583.50	251.7 ₹ 37,755	0 0.00	-	0 0	0 0	0 0
6 Nov	5693.00	251.7 ₹ 37,755	0 0.00	0.23	0 0	0 0	0 0
4 Nov	5637.00	251.7 ₹ 37,755	0 0.00	-	0 0	0 0	0 0
3 Nov	5695.50	251.7 ₹ 37,755	0 0.00	0.50	0 0	0 0	0 0
31 Oct	5625.00	251.7 ₹ 37,755	0 0.00	-	0 0	0 0	0 0
30 Oct	5725.00	251.7 ₹ 37,755	0 0.00	0.65	0 0	0 0	0 0
29 Oct	5813.00	251.7 ₹ 37,755	0 0.00	1.90	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 5750 expiring on 30DEC2025

Delta for 5750 PE is -

Historical price for 5750 PE is as follows

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 900, which was 67.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 245

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 900, which was 67.9 higher than the previous day. The implied volatity was 32.35, the open interest changed by 0 which decreased total open position to 246

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 832.1, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 246

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 832.1, which was 2.1 higher than the previous day. The implied volatity was 69.42, the open interest changed by -3 which decreased total open position to 246

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 830, which was 518 higher than the previous day. The implied volatity was 44.12, the open interest changed by -13 which decreased total open position to 249

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 312, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 262

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 301.7, which was 101.4 higher than the previous day. The implied volatity was 24.48, the open interest changed by -36 which decreased total open position to 282

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 200.6, which was 60.4 higher than the previous day. The implied volatity was 22.77, the open interest changed by -23 which decreased total open position to 318

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 140.2, which was 38.85 higher than the previous day. The implied volatity was 21.77, the open interest changed by 20 which increased total open position to 336

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 115.2, which was 55.4 higher than the previous day. The implied volatity was 22.74, the open interest changed by 86 which increased total open position to 284

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 58.25, which was 2.75 higher than the previous day. The implied volatity was 19.92, the open interest changed by 2 which increased total open position to 199

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 54.95, which was -12.85 lower than the previous day. The implied volatity was 19.95, the open interest changed by 2 which increased total open position to 199

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 67.8, which was -54.35 lower than the previous day. The implied volatity was 21.16, the open interest changed by -8 which decreased total open position to 195

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 122.1, which was 13.55 higher than the previous day. The implied volatity was 22.13, the open interest changed by 95 which increased total open position to 203

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 115, which was 22.75 higher than the previous day. The implied volatity was 22.91, the open interest changed by 5 which increased total open position to 109

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 92.05, which was -25.15 lower than the previous day. The implied volatity was 20.53, the open interest changed by 33 which increased total open position to 104

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 117.3, which was -19 lower than the previous day. The implied volatity was 22.11, the open interest changed by 11 which increased total open position to 68

On 19 Nov INDIGO was trading at 5758.50. The strike last trading price was 133.4, which was -0.9 lower than the previous day. The implied volatity was 22.39, the open interest changed by 38 which increased total open position to 57

On 18 Nov INDIGO was trading at 5739.50. The strike last trading price was 134.3, which was -117.4 lower than the previous day. The implied volatity was 21.81, the open interest changed by 15 which increased total open position to 15

On 17 Nov INDIGO was trading at 5873.00. The strike last trading price was 251.7, which was 0 lower than the previous day. The implied volatity was 2.60, 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 251.7, which was 0 lower than the previous day. The implied volatity was 2.71, 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 251.7, which was 0 lower than the previous day. The implied volatity was 2.79, 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 251.7, which was 0 lower than the previous day. The implied volatity was 1.48, 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 251.7, which was 0 lower than the previous day. The implied volatity was 1.44, 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 251.7, 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 251.7, 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 251.7, which was 0 lower than the previous day. The implied volatity was 0.23, 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 251.7, 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 251.7, which was 0 lower than the previous day. The implied volatity was 0.50, 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 251.7, 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 251.7, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0

On 29 Oct INDIGO was trading at 5813.00. The strike last trading price was 251.7, which was 0 lower than the previous day. The implied volatity was 1.90, 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