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 5950 CE
Delta: 0.02 Vega: 0.50 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4860.50	3 ₹ 450	-0.55 -82.50	41.75	581 87,150	-213 -31,950	827 1,24,050
11 Dec	4819.00	3.55 ₹ 532.5	-1.15 -172.50	43.14	406 60,900	-1 -150	1,040 1,56,000
10 Dec	4805.50	4.5 ₹ 675	-3.6 -540.00	44.15	674 1,01,100	120 18,000	1,040 1,56,000
9 Dec	4967.50	9 ₹ 1,350	-0.05 -7.50	41.03	612 91,800	80 12,000	917 1,37,550
8 Dec	4923.50	8.2 ₹ 1,230	-6.05 -907.50	-	1,443 2,16,450	6 900	837 1,25,550
5 Dec	5370.50	14.1 ₹ 2,115	-0.25 -37.50	26.21	2,142 3,21,300	118 17,700	820 1,23,000
4 Dec	5436.50	15.25 ₹ 2,287.5	-10.7 -1605.00	22.49	935 1,40,250	32 4,800	701 1,05,150
3 Dec	5595.50	25.35 ₹ 3,802.5	-20 -3000.00	19.57	576 86,400	92 13,800	669 1,00,350
2 Dec	5697.50	45.3 ₹ 6,795	-25.3 -3795.00	18.89	1,055 1,58,250	91 13,650	571 85,650
1 Dec	5794.00	68 ₹ 10,200	-42.1 -6315.00	18.63	888 1,33,200	77 11,550	489 73,350
28 Nov	5901.50	110.4 ₹ 16,560	-11.95 -1792.50	15.48	455 68,250	40 6,000	417 62,550
27 Nov	5919.00	123.25 ₹ 18,487.5	5 750.00	15.56	1,439 2,15,850	90 13,500	376 56,400
26 Nov	5913.00	117.9 ₹ 17,685	42.05 6307.50	15.70	646 96,900	8 1,200	286 42,900
25 Nov	5775.00	74.05 ₹ 11,107.5	-27.3 -4095.00	17.52	351 52,650	44 6,600	281 42,150
24 Nov	5805.50	95.7 ₹ 14,355	-20.9 -3135.00	18.34	670 1,00,500	155 23,250	238 35,700
21 Nov	5843.50	117.9 ₹ 17,685	20.85 3127.50	18.62	113 16,950	-13 -1,950	84 12,600

20 Nov	5785.50	99.1 ₹ 14,865	0.7 105.00	17.82	62 9,300	-19 -2,850	97 14,550
19 Nov	5758.50	96.3 ₹ 14,445	-1.55 -232.50	18.86	86 12,900	48 7,200	115 17,250
18 Nov	5739.50	97.5 ₹ 14,625	-50.5 -7575.00	19.21	63 9,450	13 1,950	65 9,750
17 Nov	5873.00	148 ₹ 22,200	-5.9 -885.00	18.53	45 6,750	6 900	36 5,400
14 Nov	5908.50	153.9 ₹ 23,085	-7.1 -1065.00	17.27	10 1,500	0 0	30 4,500
13 Nov	5905.50	161 ₹ 24,150	93.9 14085.00	16.80	15 2,250	9 1,350	31 4,650
12 Nov	5795.50	67.1 ₹ 10,065	-40.9 -6135.00	-	0 0	0 0	0 0
11 Nov	5782.50	67.1 ₹ 10,065	-40.9 -6135.00	-	0 0	0 0	0 0
10 Nov	5588.50	67.1 ₹ 10,065	-40.9 -6135.00	-	0 0	15 2,250	0 0
7 Nov	5583.50	67.1 ₹ 10,065	-40.9 -6135.00	19.00	17 2,550	15 2,250	22 3,300
6 Nov	5693.00	108 ₹ 16,200	13.2 1980.00	20.74	4 600	3 450	7 1,050
4 Nov	5637.00	94.8 ₹ 14,220	-26.95 -4042.50	20.33	5 750	1 150	4 600
3 Nov	5695.50	121.75 ₹ 18,262.5	-0.8 -120.00	20.90	1 150	0 0	2 300
31 Oct	5625.00	122.55 ₹ 18,382.5	-20.05 -3007.50	-	2 300	0 0	4 600
30 Oct	5725.00	142.6 ₹ 21,390	-132.65 -19897.50	21.57	4 600	2 300	2 300

For Interglobe Aviation Ltd - strike price 5950 expiring on 30DEC2025

Delta for 5950 CE is 0.02

Historical price for 5950 CE is as follows

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 41.75, the open interest changed by -213 which decreased total open position to 827

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 3.55, which was -1.15 lower than the previous day. The implied volatity was 43.14, the open interest changed by -1 which decreased total open position to 1040

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 4.5, which was -3.6 lower than the previous day. The implied volatity was 44.15, the open interest changed by 120 which increased total open position to 1040

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 9, which was -0.05 lower than the previous day. The implied volatity was 41.03, the open interest changed by 80 which increased total open position to 917

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 8.2, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 837

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 14.1, which was -0.25 lower than the previous day. The implied volatity was 26.21, the open interest changed by 118 which increased total open position to 820

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 15.25, which was -10.7 lower than the previous day. The implied volatity was 22.49, the open interest changed by 32 which increased total open position to 701

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 25.35, which was -20 lower than the previous day. The implied volatity was 19.57, the open interest changed by 92 which increased total open position to 669

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 45.3, which was -25.3 lower than the previous day. The implied volatity was 18.89, the open interest changed by 91 which increased total open position to 571

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 68, which was -42.1 lower than the previous day. The implied volatity was 18.63, the open interest changed by 77 which increased total open position to 489

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 110.4, which was -11.95 lower than the previous day. The implied volatity was 15.48, the open interest changed by 40 which increased total open position to 417

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 123.25, which was 5 higher than the previous day. The implied volatity was 15.56, the open interest changed by 90 which increased total open position to 376

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 117.9, which was 42.05 higher than the previous day. The implied volatity was 15.70, the open interest changed by 8 which increased total open position to 286

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 74.05, which was -27.3 lower than the previous day. The implied volatity was 17.52, the open interest changed by 44 which increased total open position to 281

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 95.7, which was -20.9 lower than the previous day. The implied volatity was 18.34, the open interest changed by 155 which increased total open position to 238

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 117.9, which was 20.85 higher than the previous day. The implied volatity was 18.62, the open interest changed by -13 which decreased total open position to 84

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 99.1, which was 0.7 higher than the previous day. The implied volatity was 17.82, the open interest changed by -19 which decreased total open position to 97

On 19 Nov INDIGO was trading at 5758.50. The strike last trading price was 96.3, which was -1.55 lower than the previous day. The implied volatity was 18.86, the open interest changed by 48 which increased total open position to 115

On 18 Nov INDIGO was trading at 5739.50. The strike last trading price was 97.5, which was -50.5 lower than the previous day. The implied volatity was 19.21, the open interest changed by 13 which increased total open position to 65

On 17 Nov INDIGO was trading at 5873.00. The strike last trading price was 148, which was -5.9 lower than the previous day. The implied volatity was 18.53, the open interest changed by 6 which increased total open position to 36

On 14 Nov INDIGO was trading at 5908.50. The strike last trading price was 153.9, which was -7.1 lower than the previous day. The implied volatity was 17.27, the open interest changed by 0 which decreased total open position to 30

On 13 Nov INDIGO was trading at 5905.50. The strike last trading price was 161, which was 93.9 higher than the previous day. The implied volatity was 16.80, the open interest changed by 9 which increased total open position to 31

On 12 Nov INDIGO was trading at 5795.50. The strike last trading price was 67.1, which was -40.9 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 67.1, which was -40.9 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 67.1, which was -40.9 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 7 Nov INDIGO was trading at 5583.50. The strike last trading price was 67.1, which was -40.9 lower than the previous day. The implied volatity was 19.00, the open interest changed by 15 which increased total open position to 22

On 6 Nov INDIGO was trading at 5693.00. The strike last trading price was 108, which was 13.2 higher than the previous day. The implied volatity was 20.74, the open interest changed by 3 which increased total open position to 7

On 4 Nov INDIGO was trading at 5637.00. The strike last trading price was 94.8, which was -26.95 lower than the previous day. The implied volatity was 20.33, the open interest changed by 1 which increased total open position to 4

On 3 Nov INDIGO was trading at 5695.50. The strike last trading price was 121.75, which was -0.8 lower than the previous day. The implied volatity was 20.90, 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 122.55, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 30 Oct INDIGO was trading at 5725.00. The strike last trading price was 142.6, which was -132.65 lower than the previous day. The implied volatity was 21.57, the open interest changed by 2 which increased total open position to 2

INDIGO 30DEC2025 5950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4860.50	1060 ₹ 1,59,000	77.8 11670.00	-	0 0	0 0	271 40,650
11 Dec	4819.00	1060 ₹ 1,59,000	77.8 11670.00	-	0 0	0 0	271 40,650
10 Dec	4805.50	1060 ₹ 1,59,000	77.8 11670.00	-	0 0	0 0	271 40,650
9 Dec	4967.50	1060 ₹ 1,59,000	77.8 11670.00	87.12	15 2,250	-3 -450	272 40,800
8 Dec	4923.50	982.2 ₹ 1,47,330	478.35 71752.50	-	11 1,650	-7 -1,050	277 41,550
5 Dec	5370.50	503.85 ₹ 75,577.5	141.7 21255.00	-	0 0	-16 -2,400	0 0
4 Dec	5436.50	503.85 ₹ 75,577.5	141.7 21255.00	34.60	47 7,050	-15 -2,250	285 42,750
3 Dec	5595.50	362.15 ₹ 54,322.5	102.15 15322.50	26.46	49 7,350	6 900	300 45,000
2 Dec	5697.50	260 ₹ 39,000	58.7 8805.00	20.84	54 8,100	-1 -150	294 44,100
1 Dec	5794.00	208.3 ₹ 31,245	69.95 10492.50	20.27	306 45,900	68 10,200	296 44,400
28 Nov	5901.50	135.95 ₹ 20,392.5	7.05 1057.50	19.86	282 42,300	-7 -1,050	229 34,350
27 Nov	5919.00	127 ₹ 19,050	-21.2 -3180.00	19.64	321 48,150	77 11,550	236 35,400
26 Nov	5913.00	149.1 ₹ 22,365	-86.55 -12982.50	21.46	179 26,850	87 13,050	161 24,150
25 Nov	5775.00	235.65 ₹ 35,347.5	60.2 9030.00	23.17	16 2,400	6 900	75 11,250
24 Nov	5805.50	175.45 ₹ 26,317.5	-4.35 -652.50	17.44	33 4,950	14 2,100	69 10,350
21 Nov	5843.50	181.45 ₹ 27,217.5	-22 -3300.00	20.18	33 4,950	9 1,350	54 8,100
20 Nov	5785.50	203.45 ₹ 30,517.5	-40.05 -6007.50	20.38	10 1,500	5 750	44 6,600
19 Nov	5758.50	240.65 ₹ 36,097.5	-12.7 -1905.00	22.72	24 3,600	7 1,050	39 5,850
18 Nov	5739.50	253.3 ₹ 37,995	83.3 12495.00	23.50	45 6,750	4 600	31 4,650
17 Nov	5873.00	170 ₹ 25,500	16.05 2407.50	20.98	27 4,050	16 2,400	26 3,900
14 Nov	5908.50	153.95 ₹ 23,092.5	-16.5 -2475.00	19.62	1 150	0 0	9 1,350
13 Nov	5905.50	170.45 ₹ 25,567.5	-42.45 -6367.50	22.34	12 1,800	5 750	9 1,350
12 Nov	5795.50	212.9 ₹ 31,935	-48.95 -7342.50	19.99	2 300	0 0	3 450
11 Nov	5782.50	261.85 ₹ 39,277.5	-91.95 -13792.50	25.53	3 450	2 300	2 300
10 Nov	5588.50	353.8 ₹ 53,070	0 0.00	-	0 0	0 0	0 0
7 Nov	5583.50	353.8 ₹ 53,070	0 0.00	-	0 0	0 0	0 0
6 Nov	5693.00	353.8 ₹ 53,070	0 0.00	-	0 0	0 0	0 0
4 Nov	5637.00	353.8 ₹ 53,070	0 0.00	-	0 0	0 0	0 0
3 Nov	5695.50	353.8 ₹ 53,070	0 0.00	-	0 0	0 0	0 0
31 Oct	5625.00	353.8 ₹ 53,070	0 0.00	-	0 0	0 0	0 0
30 Oct	5725.00	353.8 ₹ 53,070	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 5950 expiring on 30DEC2025

Delta for 5950 PE is -

Historical price for 5950 PE is as follows

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 1060, which was 77.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 271

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 1060, which was 77.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 271

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 1060, which was 77.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 271

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 1060, which was 77.8 higher than the previous day. The implied volatity was 87.12, the open interest changed by -3 which decreased total open position to 272

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 982.2, which was 478.35 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 277

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 503.85, which was 141.7 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 0

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 503.85, which was 141.7 higher than the previous day. The implied volatity was 34.60, the open interest changed by -15 which decreased total open position to 285

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 362.15, which was 102.15 higher than the previous day. The implied volatity was 26.46, the open interest changed by 6 which increased total open position to 300

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 260, which was 58.7 higher than the previous day. The implied volatity was 20.84, the open interest changed by -1 which decreased total open position to 294

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 208.3, which was 69.95 higher than the previous day. The implied volatity was 20.27, the open interest changed by 68 which increased total open position to 296

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 135.95, which was 7.05 higher than the previous day. The implied volatity was 19.86, the open interest changed by -7 which decreased total open position to 229

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 127, which was -21.2 lower than the previous day. The implied volatity was 19.64, the open interest changed by 77 which increased total open position to 236

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 149.1, which was -86.55 lower than the previous day. The implied volatity was 21.46, the open interest changed by 87 which increased total open position to 161

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 235.65, which was 60.2 higher than the previous day. The implied volatity was 23.17, the open interest changed by 6 which increased total open position to 75

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 175.45, which was -4.35 lower than the previous day. The implied volatity was 17.44, the open interest changed by 14 which increased total open position to 69

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 181.45, which was -22 lower than the previous day. The implied volatity was 20.18, the open interest changed by 9 which increased total open position to 54

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 203.45, which was -40.05 lower than the previous day. The implied volatity was 20.38, the open interest changed by 5 which increased total open position to 44

On 19 Nov INDIGO was trading at 5758.50. The strike last trading price was 240.65, which was -12.7 lower than the previous day. The implied volatity was 22.72, the open interest changed by 7 which increased total open position to 39

On 18 Nov INDIGO was trading at 5739.50. The strike last trading price was 253.3, which was 83.3 higher than the previous day. The implied volatity was 23.50, the open interest changed by 4 which increased total open position to 31

On 17 Nov INDIGO was trading at 5873.00. The strike last trading price was 170, which was 16.05 higher than the previous day. The implied volatity was 20.98, the open interest changed by 16 which increased total open position to 26

On 14 Nov INDIGO was trading at 5908.50. The strike last trading price was 153.95, which was -16.5 lower than the previous day. The implied volatity was 19.62, the open interest changed by 0 which decreased total open position to 9

On 13 Nov INDIGO was trading at 5905.50. The strike last trading price was 170.45, which was -42.45 lower than the previous day. The implied volatity was 22.34, the open interest changed by 5 which increased total open position to 9

On 12 Nov INDIGO was trading at 5795.50. The strike last trading price was 212.9, which was -48.95 lower than the previous day. The implied volatity was 19.99, the open interest changed by 0 which decreased total open position to 3

On 11 Nov INDIGO was trading at 5782.50. The strike last trading price was 261.85, which was -91.95 lower than the previous day. The implied volatity was 25.53, the open interest changed by 2 which increased total open position to 2

On 10 Nov INDIGO was trading at 5588.50. The strike last trading price was 353.8, 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 353.8, 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 353.8, 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 353.8, 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 353.8, 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 353.8, 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 353.8, 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

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