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 6300 CE
Delta: 0.01 Vega: 0.26 Theta: -0.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4860.50	1.45 ₹ 217.5	-0.55 -82.50	47.17	58 8,700	-1 -150	140 21,000
11 Dec	4819.00	2.1 ₹ 315	-0.45 -67.50	-	62 9,300	-27 -4,050	141 21,150
10 Dec	4805.50	2.6 ₹ 390	-0.4 -60.00	-	125 18,750	-21 -3,150	165 24,750
9 Dec	4967.50	3.3 ₹ 495	-0.25 -37.50	44.11	228 34,200	7 1,050	184 27,600
8 Dec	4923.50	3.3 ₹ 495	-0.85 -127.50	45.74	496 74,400	-43 -6,450	178 26,700
5 Dec	5370.50	4 ₹ 600	-0.05 -7.50	29.57	425 63,750	94 14,100	211 31,650
4 Dec	5436.50	4.5 ₹ 675	-0.9 -135.00	26.65	200 30,000	4 600	119 17,850
3 Dec	5595.50	5.4 ₹ 810	-3.35 -502.50	22.75	73 10,950	-20 -3,000	113 16,950
2 Dec	5697.50	8.45 ₹ 1,267.5	-10.25 -1537.50	21.09	232 34,800	131 19,650	133 19,950
1 Dec	5794.00	10.3 ₹ 1,545	-149.25 -22387.50	19.24	4 600	0 0	0 0
28 Nov	5901.50	159.55 ₹ 23,932.5	0 0.00	4.66	0 0	0 0	0 0
27 Nov	5919.00	159.55 ₹ 23,932.5	0 0.00	4.29	0 0	0 0	0 0
26 Nov	5913.00	159.55 ₹ 23,932.5	0 0.00	4.42	0 0	0 0	0 0
25 Nov	5775.00	159.55 ₹ 23,932.5	0 0.00	6.04	0 0	0 0	0 0
24 Nov	5805.50	159.55 ₹ 23,932.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5843.50	159.55 ₹ 23,932.5	0 0.00	4.76	0 0	0 0	0 0

20 Nov	5785.50	159.55 ₹ 23,932.5	0 0.00	5.16	0 0	0 0	0 0
19 Nov	5758.50	159.55 ₹ 23,932.5	0 0.00	5.52	0 0	0 0	0 0
21 Oct	5913.00	159.55 ₹ 23,932.5	0 0.00	-	0 0	0 0	0 0
20 Oct	5934.00	159.55 ₹ 23,932.5	0 0.00	-	0 0	0 0	0 0
17 Oct	5848.00	159.55 ₹ 23,932.5	0 0.00	-	0 0	0 0	0 0
16 Oct	5881.00	159.55 ₹ 23,932.5	0 0.00	-	0 0	0 0	0 0
15 Oct	5860.50	159.55 ₹ 23,932.5	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 6300 expiring on 30DEC2025

Delta for 6300 CE is 0.01

Historical price for 6300 CE is as follows

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 47.17, the open interest changed by -1 which decreased total open position to 140

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 141

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 2.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 165

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 3.3, which was -0.25 lower than the previous day. The implied volatity was 44.11, the open interest changed by 7 which increased total open position to 184

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 3.3, which was -0.85 lower than the previous day. The implied volatity was 45.74, the open interest changed by -43 which decreased total open position to 178

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 4, which was -0.05 lower than the previous day. The implied volatity was 29.57, the open interest changed by 94 which increased total open position to 211

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 4.5, which was -0.9 lower than the previous day. The implied volatity was 26.65, the open interest changed by 4 which increased total open position to 119

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 5.4, which was -3.35 lower than the previous day. The implied volatity was 22.75, the open interest changed by -20 which decreased total open position to 113

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 8.45, which was -10.25 lower than the previous day. The implied volatity was 21.09, the open interest changed by 131 which increased total open position to 133

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 10.3, which was -149.25 lower than the previous day. The implied volatity was 19.24, 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 159.55, which was 0 lower than the previous day. The implied volatity was 4.66, 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 159.55, which was 0 lower than the previous day. The implied volatity was 4.29, 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 159.55, which was 0 lower than the previous day. The implied volatity was 4.42, 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 159.55, which was 0 lower than the previous day. The implied volatity was 6.04, 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 159.55, 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 159.55, which was 0 lower than the previous day. The implied volatity was 4.76, 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 159.55, which was 0 lower than the previous day. The implied volatity was 5.16, 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 159.55, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0

On 21 Oct INDIGO was trading at 5913.00. The strike last trading price was 159.55, 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 Oct INDIGO was trading at 5934.00. The strike last trading price was 159.55, 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 Oct INDIGO was trading at 5848.00. The strike last trading price was 159.55, 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 16 Oct INDIGO was trading at 5881.00. The strike last trading price was 159.55, 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 15 Oct INDIGO was trading at 5860.50. The strike last trading price was 159.55, 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 6300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4860.50	397 ₹ 59,550	-44 -6600.00	-	0 0	0 0	166 24,900
11 Dec	4819.00	397 ₹ 59,550	-44 -6600.00	-	0 0	0 0	166 24,900
10 Dec	4805.50	397 ₹ 59,550	-44 -6600.00	-	0 0	0 0	166 24,900
9 Dec	4967.50	397 ₹ 59,550	-44 -6600.00	-	0 0	0 0	0 0
8 Dec	4923.50	397 ₹ 59,550	-44 -6600.00	-	0 0	0 0	166 24,900
5 Dec	5370.50	397 ₹ 59,550	-44 -6600.00	-	0 0	0 0	0 0
4 Dec	5436.50	397 ₹ 59,550	-44 -6600.00	-	0 0	0 0	0 0
3 Dec	5595.50	397 ₹ 59,550	-44 -6600.00	-	0 0	0 0	0 0
2 Dec	5697.50	397 ₹ 59,550	-44 -6600.00	-	0 0	0 0	0 0
1 Dec	5794.00	397 ₹ 59,550	-44 -6600.00	-	0 0	0 0	0 0
28 Nov	5901.50	397 ₹ 59,550	-44 -6600.00	-	0 0	0 0	0 0
27 Nov	5919.00	397 ₹ 59,550	-44 -6600.00	-	0 0	14 2,100	0 0
26 Nov	5913.00	397 ₹ 59,550	-44 -6600.00	24.50	18 2,700	13 1,950	165 24,750
25 Nov	5775.00	441 ₹ 66,150	-2.65 -397.50	-	0 0	107 16,050	0 0
24 Nov	5805.50	441 ₹ 66,150	-2.65 -397.50	15.21	114 17,100	102 15,300	147 22,050
21 Nov	5843.50	443.65 ₹ 66,547.5	-99.8 -14970.00	22.66	42 6,300	41 6,150	44 6,600
20 Nov	5785.50	543.45 ₹ 81,517.5	-226.2 -33930.00	-	0 0	3 450	0 0
19 Nov	5758.50	543.45 ₹ 81,517.5	-226.2 -33930.00	30.82	3 450	1 150	1 150
21 Oct	5913.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	5934.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	5848.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	5881.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	5860.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 6300 expiring on 30DEC2025

Delta for 6300 PE is -

Historical price for 6300 PE is as follows

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 397, which was -44 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 397, which was -44 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 397, which was -44 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 397, which was -44 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, which was -44 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 397, which was -44 lower 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 397, which was -44 lower 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 397, which was -44 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 397, which was -44 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 397, which was -44 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 397, which was -44 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 397, which was -44 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 397, which was -44 lower than the previous day. The implied volatity was 24.50, the open interest changed by 13 which increased total open position to 165

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 441, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 107 which increased total open position to 0

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 441, which was -2.65 lower than the previous day. The implied volatity was 15.21, the open interest changed by 102 which increased total open position to 147

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 443.65, which was -99.8 lower than the previous day. The implied volatity was 22.66, the open interest changed by 41 which increased total open position to 44

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 543.45, which was -226.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov INDIGO was trading at 5758.50. The strike last trading price was 543.45, which was -226.2 lower than the previous day. The implied volatity was 30.82, the open interest changed by 1 which increased total open position to 1

On 21 Oct INDIGO was trading at 5913.00. The strike last trading price was 0, 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 Oct INDIGO was trading at 5934.00. The strike last trading price was 0, 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 Oct INDIGO was trading at 5848.00. The strike last trading price was 0, 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 16 Oct INDIGO was trading at 5881.00. The strike last trading price was 0, 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 15 Oct INDIGO was trading at 5860.50. The strike last trading price was 0, 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