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 6050 CE
Delta: 0.02 Vega: 0.42 Theta: -0.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4860.50	2.55 ₹ 382.5	-0.1 -15.00	43.70	113 16,950	28 4,200	295 44,250
11 Dec	4819.00	2.5 ₹ 375	-1.4 -210.00	43.83	280 42,000	16 2,400	271 40,650
10 Dec	4805.50	3.95 ₹ 592.5	-1.85 -277.50	46.14	109 16,350	42 6,300	254 38,100
9 Dec	4967.50	5.8 ₹ 870	-0.75 -112.50	40.90	212 31,800	-60 -9,000	211 31,650
8 Dec	4923.50	6.55 ₹ 982.5	-3.35 -502.50	43.73	439 65,850	-51 -7,650	271 40,650
5 Dec	5370.50	9.45 ₹ 1,417.5	-0.25 -37.50	27.04	964 1,44,600	98 14,700	330 49,500
4 Dec	5436.50	10.25 ₹ 1,537.5	-5.85 -877.50	23.58	450 67,500	29 4,350	234 35,100
3 Dec	5595.50	16.2 ₹ 2,430	-11.4 -1710.00	20.53	225 33,750	-8 -1,200	205 30,750
2 Dec	5697.50	27.35 ₹ 4,102.5	-15.8 -2370.00	19.26	260 39,000	35 5,250	212 31,800
1 Dec	5794.00	41.5 ₹ 6,225	-29.2 -4380.00	18.72	294 44,100	87 13,050	177 26,550
28 Nov	5901.50	71.25 ₹ 10,687.5	-9.05 -1357.50	15.95	180 27,000	3 450	93 13,950
27 Nov	5919.00	79.35 ₹ 11,902.5	0.85 127.50	15.74	257 38,550	-2 -300	91 13,650
26 Nov	5913.00	77 ₹ 11,550	26.75 4012.50	16.03	244 36,600	7 1,050	94 14,100
25 Nov	5775.00	51.55 ₹ 7,732.5	-16.9 -2535.00	18.51	265 39,750	20 3,000	86 12,900
24 Nov	5805.50	64.55 ₹ 9,682.5	-15.05 -2257.50	18.65	174 26,100	13 1,950	66 9,900
21 Nov	5843.50	81.1 ₹ 12,165	16.65 2497.50	18.70	84 12,600	-4 -600	52 7,800
20 Nov	5785.50	66.8 ₹ 10,020	-0.35 -52.50	18.00	51 7,650	14 2,100	55 8,250
19 Nov	5758.50	67 ₹ 10,050	-9.35 -1402.50	19.17	113 16,950	-10 -1,500	41 6,150
18 Nov	5739.50	76.35 ₹ 11,452.5	-28.5 -4275.00	20.67	46 6,900	30 4,500	51 7,650
17 Nov	5873.00	105.7 ₹ 15,855	-129.05 -19357.50	18.59	30 4,500	20 3,000	20 3,000
14 Nov	5908.50	234.75 ₹ 35,212.5	0 0.00	0.94	0 0	0 0	0 0

13 Nov	5905.50	234.75 ₹ 35,212.5	0 0.00	0.77	0 0	0 0	0 0
12 Nov	5795.50	234.75 ₹ 35,212.5	0 0.00	2.28	0 0	0 0	0 0
11 Nov	5782.50	234.75 ₹ 35,212.5	0 0.00	2.24	0 0	0 0	0 0
6 Nov	5693.00	234.75 ₹ 35,212.5	0 0.00	3.07	0 0	0 0	0 0
3 Nov	5695.50	234.75 ₹ 35,212.5	0 0.00	2.76	0 0	0 0	0 0
31 Oct	5625.00	234.75 ₹ 35,212.5	0 0.00	-	0 0	0 0	0 0
30 Oct	5725.00	234.75 ₹ 35,212.5	0 0.00	2.50	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 6050 expiring on 30DEC2025

Delta for 6050 CE is 0.02

Historical price for 6050 CE is as follows

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 2.55, which was -0.1 lower than the previous day. The implied volatity was 43.70, the open interest changed by 28 which increased total open position to 295

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 2.5, which was -1.4 lower than the previous day. The implied volatity was 43.83, the open interest changed by 16 which increased total open position to 271

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 3.95, which was -1.85 lower than the previous day. The implied volatity was 46.14, the open interest changed by 42 which increased total open position to 254

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 5.8, which was -0.75 lower than the previous day. The implied volatity was 40.90, the open interest changed by -60 which decreased total open position to 211

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 6.55, which was -3.35 lower than the previous day. The implied volatity was 43.73, the open interest changed by -51 which decreased total open position to 271

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 9.45, which was -0.25 lower than the previous day. The implied volatity was 27.04, the open interest changed by 98 which increased total open position to 330

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 10.25, which was -5.85 lower than the previous day. The implied volatity was 23.58, the open interest changed by 29 which increased total open position to 234

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 16.2, which was -11.4 lower than the previous day. The implied volatity was 20.53, the open interest changed by -8 which decreased total open position to 205

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 27.35, which was -15.8 lower than the previous day. The implied volatity was 19.26, the open interest changed by 35 which increased total open position to 212

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 41.5, which was -29.2 lower than the previous day. The implied volatity was 18.72, the open interest changed by 87 which increased total open position to 177

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 71.25, which was -9.05 lower than the previous day. The implied volatity was 15.95, the open interest changed by 3 which increased total open position to 93

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 79.35, which was 0.85 higher than the previous day. The implied volatity was 15.74, the open interest changed by -2 which decreased total open position to 91

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 77, which was 26.75 higher than the previous day. The implied volatity was 16.03, the open interest changed by 7 which increased total open position to 94

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 51.55, which was -16.9 lower than the previous day. The implied volatity was 18.51, the open interest changed by 20 which increased total open position to 86

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 64.55, which was -15.05 lower than the previous day. The implied volatity was 18.65, the open interest changed by 13 which increased total open position to 66

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 81.1, which was 16.65 higher than the previous day. The implied volatity was 18.70, the open interest changed by -4 which decreased total open position to 52

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 66.8, which was -0.35 lower than the previous day. The implied volatity was 18.00, the open interest changed by 14 which increased total open position to 55

On 19 Nov INDIGO was trading at 5758.50. The strike last trading price was 67, which was -9.35 lower than the previous day. The implied volatity was 19.17, the open interest changed by -10 which decreased total open position to 41

On 18 Nov INDIGO was trading at 5739.50. The strike last trading price was 76.35, which was -28.5 lower than the previous day. The implied volatity was 20.67, the open interest changed by 30 which increased total open position to 51

On 17 Nov INDIGO was trading at 5873.00. The strike last trading price was 105.7, which was -129.05 lower than the previous day. The implied volatity was 18.59, the open interest changed by 20 which increased total open position to 20

On 14 Nov INDIGO was trading at 5908.50. The strike last trading price was 234.75, which was 0 lower than the previous day. The implied volatity was 0.94, 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 234.75, which was 0 lower than the previous day. The implied volatity was 0.77, 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 234.75, which was 0 lower than the previous day. The implied volatity was 2.28, 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 234.75, which was 0 lower than the previous day. The implied volatity was 2.24, 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 234.75, which was 0 lower than the previous day. The implied volatity was 3.07, 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 234.75, which was 0 lower than the previous day. The implied volatity was 2.76, 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 234.75, 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 234.75, which was 0 lower than the previous day. The implied volatity was 2.50, the open interest changed by 0 which decreased total open position to 0

INDIGO 30DEC2025 6050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4860.50	262.45 ₹ 39,367.5	65.35 9802.50	-	0 0	0 0	31 4,650
11 Dec	4819.00	262.45 ₹ 39,367.5	65.35 9802.50	-	0 0	0 0	31 4,650
10 Dec	4805.50	262.45 ₹ 39,367.5	65.35 9802.50	-	0 0	0 0	31 4,650
9 Dec	4967.50	262.45 ₹ 39,367.5	65.35 9802.50	-	0 0	0 0	0 0
8 Dec	4923.50	262.45 ₹ 39,367.5	65.35 9802.50	-	0 0	0 0	31 4,650
5 Dec	5370.50	262.45 ₹ 39,367.5	65.35 9802.50	-	0 0	0 0	0 0
4 Dec	5436.50	262.45 ₹ 39,367.5	65.35 9802.50	-	0 0	0 0	0 0
3 Dec	5595.50	262.45 ₹ 39,367.5	65.35 9802.50	-	0 0	0 0	0 0
2 Dec	5697.50	262.45 ₹ 39,367.5	65.35 9802.50	-	0 0	-1 -150	0 0
1 Dec	5794.00	262.45 ₹ 39,367.5	65.35 9802.50	16.95	5 750	-1 -150	31 4,650
28 Nov	5901.50	197.1 ₹ 29,565	10.25 1537.50	20.66	37 5,550	-7 -1,050	32 4,800
27 Nov	5919.00	185.9 ₹ 27,885	-106.8 -16020.00	20.42	49 7,350	11 1,650	38 5,700
26 Nov	5913.00	292.7 ₹ 43,905	61.15 9172.50	-	0 0	11 1,650	0 0
25 Nov	5775.00	292.7 ₹ 43,905	61.15 9172.50	21.64	12 1,800	10 1,500	26 3,900
24 Nov	5805.50	231.55 ₹ 34,732.5	-5.45 -817.50	15.74	4 600	1 150	14 2,100
21 Nov	5843.50	237 ₹ 35,550	-50.5 -7575.00	19.43	1 150	0 0	12 1,800
20 Nov	5785.50	285 ₹ 42,750	-31.25 -4687.50	22.89	6 900	2 300	12 1,800
19 Nov	5758.50	316.25 ₹ 47,437.5	30.9 4635.00	24.21	10 1,500	7 1,050	8 1,200
18 Nov	5739.50	285.35 ₹ 42,802.5	-126.9 -19035.00	18.70	1 150	0 0	0 0
17 Nov	5873.00	412.25 ₹ 61,837.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5908.50	412.25 ₹ 61,837.5	0 0.00	-	0 0	0 0	0 0
13 Nov	5905.50	412.25 ₹ 61,837.5	0 0.00	-	0 0	0 0	0 0
12 Nov	5795.50	412.25 ₹ 61,837.5	0 0.00	-	0 0	0 0	0 0
11 Nov	5782.50	412.25 ₹ 61,837.5	0 0.00	-	0 0	0 0	0 0
6 Nov	5693.00	412.25 ₹ 61,837.5	0 0.00	-	0 0	0 0	0 0
3 Nov	5695.50	412.25 ₹ 61,837.5	0 0.00	-	0 0	0 0	0 0
31 Oct	5625.00	412.25 ₹ 61,837.5	0 0.00	-	0 0	0 0	0 0
30 Oct	5725.00	412.25 ₹ 61,837.5	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 6050 expiring on 30DEC2025

Delta for 6050 PE is -

Historical price for 6050 PE is as follows

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 262.45, which was 65.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 262.45, which was 65.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 262.45, which was 65.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 262.45, which was 65.35 higher 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 262.45, which was 65.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 262.45, which was 65.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 262.45, which was 65.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 262.45, which was 65.35 higher 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 262.45, which was 65.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 262.45, which was 65.35 higher than the previous day. The implied volatity was 16.95, the open interest changed by -1 which decreased total open position to 31

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 197.1, which was 10.25 higher than the previous day. The implied volatity was 20.66, the open interest changed by -7 which decreased total open position to 32

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 185.9, which was -106.8 lower than the previous day. The implied volatity was 20.42, the open interest changed by 11 which increased total open position to 38

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 292.7, which was 61.15 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 292.7, which was 61.15 higher than the previous day. The implied volatity was 21.64, the open interest changed by 10 which increased total open position to 26

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 231.55, which was -5.45 lower than the previous day. The implied volatity was 15.74, the open interest changed by 1 which increased total open position to 14

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 237, which was -50.5 lower than the previous day. The implied volatity was 19.43, the open interest changed by 0 which decreased total open position to 12

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 285, which was -31.25 lower than the previous day. The implied volatity was 22.89, the open interest changed by 2 which increased total open position to 12

On 19 Nov INDIGO was trading at 5758.50. The strike last trading price was 316.25, which was 30.9 higher than the previous day. The implied volatity was 24.21, the open interest changed by 7 which increased total open position to 8

On 18 Nov INDIGO was trading at 5739.50. The strike last trading price was 285.35, which was -126.9 lower than the previous day. The implied volatity was 18.70, 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 412.25, 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 14 Nov INDIGO was trading at 5908.50. The strike last trading price was 412.25, 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 13 Nov INDIGO was trading at 5905.50. The strike last trading price was 412.25, 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 12 Nov INDIGO was trading at 5795.50. The strike last trading price was 412.25, 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 11 Nov INDIGO was trading at 5782.50. The strike last trading price was 412.25, 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 412.25, 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 412.25, 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 412.25, 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 412.25, 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

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