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 5850 CE
Delta: 0.02 Vega: 0.63 Theta: -0.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4860.50	4 ₹ 600	-0.25 -37.50	40.50	200 30,000	25 3,750	869 1,30,350

11 Dec	4819.00	4.05 ₹ 607.5	-1.65 -247.50	40.96	323 48,450	-69 -10,350	849 1,27,350
10 Dec	4805.50	5.95 ₹ 892.5	-4.65 -697.50	43.08	576 86,400	-35 -5,250	918 1,37,700
9 Dec	4967.50	11 ₹ 1,650	-0.7 -105.00	39.31	1,885 2,82,750	24 3,600	951 1,42,650
8 Dec	4923.50	11.6 ₹ 1,740	-9.2 -1380.00	42.08	2,491 3,73,650	186 27,900	927 1,39,050
5 Dec	5370.50	20.2 ₹ 3,030	-1.95 -292.50	25.06	2,504 3,75,600	25 3,750	732 1,09,800
4 Dec	5436.50	24.2 ₹ 3,630	-17.35 -2602.50	21.75	1,197 1,79,550	153 22,950	712 1,06,800
3 Dec	5595.50	40.25 ₹ 6,037.5	-32.15 -4822.50	18.70	1,226 1,83,900	91 13,650	567 85,050
2 Dec	5697.50	72.75 ₹ 10,912.5	-37 -5550.00	18.57	1,103 1,65,450	87 13,050	474 71,100
1 Dec	5794.00	105.35 ₹ 15,802.5	-57.5 -8625.00	18.49	1,074 1,61,100	151 22,650	385 57,750
28 Nov	5901.50	164.95 ₹ 24,742.5	-13.55 -2032.50	15.17	159 23,850	4 600	234 35,100
27 Nov	5919.00	174.05 ₹ 26,107.5	2.9 435.00	14.22	350 52,500	-66 -9,900	230 34,500
26 Nov	5913.00	168.75 ₹ 25,312.5	55.15 8272.50	14.77	1,203 1,80,450	-108 -16,200	297 44,550
25 Nov	5775.00	112.45 ₹ 16,867.5	-32.55 -4882.50	17.38	569 85,350	26 3,900	409 61,350
24 Nov	5805.50	138 ₹ 20,700	-28.25 -4237.50	18.09	998 1,49,700	-18 -2,700	377 56,550
21 Nov	5843.50	162.65 ₹ 24,397.5	22.75 3412.50	18.18	1,527 2,29,050	198 29,700	399 59,850
20 Nov	5785.50	145.85 ₹ 21,877.5	7.75 1162.50	18.15	301 45,150	95 14,250	201 30,150
19 Nov	5758.50	139.7 ₹ 20,955	0.65 97.50	19.15	143 21,450	11 1,650	106 15,900
18 Nov	5739.50	139.3 ₹ 20,895	-65.7 -9855.00	19.37	137 20,550	66 9,900	94 14,100
17 Nov	5873.00	205 ₹ 30,750	-20.9 -3135.00	19.03	36 5,400	25 3,750	27 4,050
14 Nov	5908.50	225.9 ₹ 33,885	53.05 7957.50	-	0 0	0 0	0 0
13 Nov	5905.50	225.9 ₹ 33,885	53.05 7957.50	17.72	1 150	0 0	2 300
12 Nov	5795.50	172.85 ₹ 25,927.5	-87.45 -13117.50	19.67	1 150	0 0	1 150
11 Nov	5782.50	260.3 ₹ 39,045	-60.3 -9045.00	-	0 0	0 0	0 0
10 Nov	5588.50	260.3 ₹ 39,045	-60.3 -9045.00	-	0 0	0 0	0 0
7 Nov	5583.50	260.3 ₹ 39,045	-60.3 -9045.00	-	0 0	0 0	0 0
6 Nov	5693.00	260.3 ₹ 39,045	-60.3 -9045.00	-	0 0	0 0	0 0
4 Nov	5637.00	260.3 ₹ 39,045	-60.3 -9045.00	-	0 0	0 0	0 0
3 Nov	5695.50	260.3 ₹ 39,045	-60.3 -9045.00	-	0 0	0 0	0 0
31 Oct	5625.00	260.3 ₹ 39,045	-60.3 -9045.00	-	0 0	1 150	0 0
30 Oct	5725.00	260.3 ₹ 39,045	-60.3 -9045.00	30.06	1 150	0 0	0 0
29 Oct	5813.00	320.6 ₹ 48,090	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 5850 expiring on 30DEC2025

Delta for 5850 CE is 0.02

Historical price for 5850 CE is as follows

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was 40.50, the open interest changed by 25 which increased total open position to 869

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 4.05, which was -1.65 lower than the previous day. The implied volatity was 40.96, the open interest changed by -69 which decreased total open position to 849

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 5.95, which was -4.65 lower than the previous day. The implied volatity was 43.08, the open interest changed by -35 which decreased total open position to 918

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 11, which was -0.7 lower than the previous day. The implied volatity was 39.31, the open interest changed by 24 which increased total open position to 951

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 11.6, which was -9.2 lower than the previous day. The implied volatity was 42.08, the open interest changed by 186 which increased total open position to 927

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 20.2, which was -1.95 lower than the previous day. The implied volatity was 25.06, the open interest changed by 25 which increased total open position to 732

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 24.2, which was -17.35 lower than the previous day. The implied volatity was 21.75, the open interest changed by 153 which increased total open position to 712

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 40.25, which was -32.15 lower than the previous day. The implied volatity was 18.70, the open interest changed by 91 which increased total open position to 567

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 72.75, which was -37 lower than the previous day. The implied volatity was 18.57, the open interest changed by 87 which increased total open position to 474

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 105.35, which was -57.5 lower than the previous day. The implied volatity was 18.49, the open interest changed by 151 which increased total open position to 385

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 164.95, which was -13.55 lower than the previous day. The implied volatity was 15.17, the open interest changed by 4 which increased total open position to 234

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 174.05, which was 2.9 higher than the previous day. The implied volatity was 14.22, the open interest changed by -66 which decreased total open position to 230

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 168.75, which was 55.15 higher than the previous day. The implied volatity was 14.77, the open interest changed by -108 which decreased total open position to 297

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 112.45, which was -32.55 lower than the previous day. The implied volatity was 17.38, the open interest changed by 26 which increased total open position to 409

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 138, which was -28.25 lower than the previous day. The implied volatity was 18.09, the open interest changed by -18 which decreased total open position to 377

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 162.65, which was 22.75 higher than the previous day. The implied volatity was 18.18, the open interest changed by 198 which increased total open position to 399

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 145.85, which was 7.75 higher than the previous day. The implied volatity was 18.15, the open interest changed by 95 which increased total open position to 201

On 19 Nov INDIGO was trading at 5758.50. The strike last trading price was 139.7, which was 0.65 higher than the previous day. The implied volatity was 19.15, the open interest changed by 11 which increased total open position to 106

On 18 Nov INDIGO was trading at 5739.50. The strike last trading price was 139.3, which was -65.7 lower than the previous day. The implied volatity was 19.37, the open interest changed by 66 which increased total open position to 94

On 17 Nov INDIGO was trading at 5873.00. The strike last trading price was 205, which was -20.9 lower than the previous day. The implied volatity was 19.03, the open interest changed by 25 which increased total open position to 27

On 14 Nov INDIGO was trading at 5908.50. The strike last trading price was 225.9, which was 53.05 higher 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 225.9, which was 53.05 higher than the previous day. The implied volatity was 17.72, the open interest changed by 0 which decreased total open position to 2

On 12 Nov INDIGO was trading at 5795.50. The strike last trading price was 172.85, which was -87.45 lower than the previous day. The implied volatity was 19.67, the open interest changed by 0 which decreased total open position to 1

On 11 Nov INDIGO was trading at 5782.50. The strike last trading price was 260.3, which was -60.3 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 260.3, which was -60.3 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 260.3, which was -60.3 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 260.3, which was -60.3 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 260.3, which was -60.3 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 260.3, which was -60.3 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 260.3, which was -60.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct INDIGO was trading at 5725.00. The strike last trading price was 260.3, which was -60.3 lower than the previous day. The implied volatity was 30.06, 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 320.6, 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

INDIGO 30DEC2025 5850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4860.50	1057.2 ₹ 1,58,580	37.2 5580.00	-	0 0	0 0	212 31,800
11 Dec	4819.00	1057.2 ₹ 1,58,580	37.2 5580.00	73.34	5 750	-1 -150	214 32,100
10 Dec	4805.50	1020 ₹ 1,53,000	622.9 93435.00	48.78	1 150	0 0	216 32,400
9 Dec	4967.50	397.1 ₹ 59,565	-17.95 -2692.50	-	0 0	0 0	0 0
8 Dec	4923.50	397.1 ₹ 59,565	-17.95 -2692.50	-	0 0	0 0	216 32,400
5 Dec	5370.50	397.1 ₹ 59,565	-17.95 -2692.50	-	30 4,500	-21 -3,150	221 33,150
4 Dec	5436.50	415.05 ₹ 62,257.5	146.05 21907.50	32.39	62 9,300	-32 -4,800	241 36,150
3 Dec	5595.50	269 ₹ 40,350	67.35 10102.50	22.86	53 7,950	2 300	273 40,950
2 Dec	5697.50	199.85 ₹ 29,977.5	54.6 8190.00	22.19	273 40,950	-15 -2,250	271 40,650
1 Dec	5794.00	159.55 ₹ 23,932.5	66.65 9997.50	22.04	955 1,43,250	-26 -3,900	286 42,900
28 Nov	5901.50	92.5 ₹ 13,875	6.85 1027.50	20.02	388 58,200	-17 -2,550	315 47,250
27 Nov	5919.00	85.95 ₹ 12,892.5	-16.95 -2542.50	19.82	390 58,500	6 900	336 50,400
26 Nov	5913.00	102 ₹ 15,300	-70.45 -10567.50	21.11	550 82,500	60 9,000	330 49,500
25 Nov	5775.00	172.6 ₹ 25,890	22.6 3390.00	22.44	314 47,100	19 2,850	269 40,350
24 Nov	5805.50	161 ₹ 24,150	29.95 4492.50	23.04	588 88,200	117 17,550	249 37,350
21 Nov	5843.50	133.1 ₹ 19,965	-30.8 -4620.00	20.53	246 36,900	63 9,450	131 19,650
20 Nov	5785.50	167.65 ₹ 25,147.5	-16.5 -2475.00	22.81	67 10,050	38 5,700	68 10,200
19 Nov	5758.50	181.9 ₹ 27,285	-5.65 -847.50	22.46	32 4,800	14 2,100	29 4,350
18 Nov	5739.50	187.55 ₹ 28,132.5	-112.7 -16905.00	22.41	18 2,700	13 1,950	13 1,950
17 Nov	5873.00	300.25 ₹ 45,037.5	0 0.00	1.22	0 0	0 0	0 0
14 Nov	5908.50	300.25 ₹ 45,037.5	0 0.00	1.55	0 0	0 0	0 0
13 Nov	5905.50	300.25 ₹ 45,037.5	0 0.00	1.72	0 0	0 0	0 0
12 Nov	5795.50	300.25 ₹ 45,037.5	0 0.00	0.25	0 0	0 0	0 0
11 Nov	5782.50	300.25 ₹ 45,037.5	0 0.00	0.22	0 0	0 0	0 0
10 Nov	5588.50	300.25 ₹ 45,037.5	0 0.00	-	0 0	0 0	0 0
7 Nov	5583.50	300.25 ₹ 45,037.5	0 0.00	-	0 0	0 0	0 0
6 Nov	5693.00	300.25 ₹ 45,037.5	0 0.00	-	0 0	0 0	0 0
4 Nov	5637.00	300.25 ₹ 45,037.5	0 0.00	-	0 0	0 0	0 0
3 Nov	5695.50	300.25 ₹ 45,037.5	0 0.00	-	0 0	0 0	0 0
31 Oct	5625.00	300.25 ₹ 45,037.5	0 0.00	-	0 0	0 0	0 0
30 Oct	5725.00	300.25 ₹ 45,037.5	0 0.00	-	0 0	0 0	0 0
29 Oct	5813.00	300.25 ₹ 45,037.5	0 0.00	0.79	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 5850 expiring on 30DEC2025

Delta for 5850 PE is -

Historical price for 5850 PE is as follows

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 1057.2, which was 37.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 212

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 1057.2, which was 37.2 higher than the previous day. The implied volatity was 73.34, the open interest changed by -1 which decreased total open position to 214

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 1020, which was 622.9 higher than the previous day. The implied volatity was 48.78, the open interest changed by 0 which decreased total open position to 216

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 397.1, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 397.1, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 216

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 397.1, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 221

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 415.05, which was 146.05 higher than the previous day. The implied volatity was 32.39, the open interest changed by -32 which decreased total open position to 241

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 269, which was 67.35 higher than the previous day. The implied volatity was 22.86, the open interest changed by 2 which increased total open position to 273

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 199.85, which was 54.6 higher than the previous day. The implied volatity was 22.19, the open interest changed by -15 which decreased total open position to 271

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 159.55, which was 66.65 higher than the previous day. The implied volatity was 22.04, the open interest changed by -26 which decreased total open position to 286

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 92.5, which was 6.85 higher than the previous day. The implied volatity was 20.02, the open interest changed by -17 which decreased total open position to 315

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 85.95, which was -16.95 lower than the previous day. The implied volatity was 19.82, the open interest changed by 6 which increased total open position to 336

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 102, which was -70.45 lower than the previous day. The implied volatity was 21.11, the open interest changed by 60 which increased total open position to 330

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 172.6, which was 22.6 higher than the previous day. The implied volatity was 22.44, the open interest changed by 19 which increased total open position to 269

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 161, which was 29.95 higher than the previous day. The implied volatity was 23.04, the open interest changed by 117 which increased total open position to 249

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 133.1, which was -30.8 lower than the previous day. The implied volatity was 20.53, the open interest changed by 63 which increased total open position to 131

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 167.65, which was -16.5 lower than the previous day. The implied volatity was 22.81, the open interest changed by 38 which increased total open position to 68

On 19 Nov INDIGO was trading at 5758.50. The strike last trading price was 181.9, which was -5.65 lower than the previous day. The implied volatity was 22.46, the open interest changed by 14 which increased total open position to 29

On 18 Nov INDIGO was trading at 5739.50. The strike last trading price was 187.55, which was -112.7 lower than the previous day. The implied volatity was 22.41, the open interest changed by 13 which increased total open position to 13

On 17 Nov INDIGO was trading at 5873.00. The strike last trading price was 300.25, which was 0 lower than the previous day. The implied volatity was 1.22, 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 300.25, which was 0 lower than the previous day. The implied volatity was 1.55, 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 300.25, which was 0 lower than the previous day. The implied volatity was 1.72, 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 300.25, which was 0 lower than the previous day. The implied volatity was 0.25, 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 300.25, which was 0 lower than the previous day. The implied volatity was 0.22, 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 300.25, 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 300.25, 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 300.25, 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 300.25, 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 300.25, 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 300.25, 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 300.25, 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 300.25, which was 0 lower than the previous day. The implied volatity was 0.79, 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