INDIGO

Interglobe Aviation Ltd

5153.5 +38.00 (0.74%)

L: 5103.5 H: 5166.5

Back to Option Chain

Historical option data for INDIGO
19 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 6350 CE
Delta: 0.00 Vega: 0.11 Theta: -0.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5153.50	0.5 ₹ 75	-0.1 -15.00	45.80	1 150	0 0	127 19,050
18 Dec	5115.50	0.6 ₹ 90	-0.05 -7.50	44.13	152 22,800	-116 -17,400	136 20,400

17 Dec	4980.50	0.6 ₹ 90	-0.55 -82.50	47.75	13 1,950	-3 -450	254 38,100
16 Dec	4974.00	1.15 ₹ 172.5	-0.35 -52.50	-	32 4,800	-30 -4,500	259 38,850
15 Dec	4965.50	1.5 ₹ 225	0.05 7.50	49.77	79 11,850	-14 -2,100	289 43,350
12 Dec	4860.50	1.45 ₹ 217.5	-0.6 -90.00	-	152 22,800	65 9,750	305 45,750
11 Dec	4819.00	2.05 ₹ 307.5	-0.4 -60.00	50.54	84 12,600	-6 -900	239 35,850
10 Dec	4805.50	2.45 ₹ 367.5	-0.15 -22.50	50.68	42 6,300	13 1,950	235 35,250
9 Dec	4967.50	3.1 ₹ 465	-0.15 -22.50	45.00	42 6,300	-20 -3,000	221 33,150
8 Dec	4923.50	3.3 ₹ 495	-0.25 -37.50	47.03	280 42,000	17 2,550	243 36,450
5 Dec	5370.50	3.55 ₹ 532.5	-0.35 -52.50	30.26	76 11,400	-20 -3,000	226 33,900
4 Dec	5436.50	3.9 ₹ 585	-1 -150.00	27.23	241 36,150	-97 -14,550	246 36,900
3 Dec	5595.50	4.7 ₹ 705	-2.4 -360.00	23.47	137 20,550	-36 -5,400	344 51,600
2 Dec	5697.50	6.75 ₹ 1,012.5	-3.7 -555.00	21.49	284 42,600	12 1,800	380 57,000
1 Dec	5794.00	10.55 ₹ 1,582.5	-5.8 -870.00	20.79	372 55,800	11 1,650	365 54,750
28 Nov	5901.50	16.4 ₹ 2,460	-3.15 -472.50	17.52	147 22,050	28 4,200	359 53,850
27 Nov	5919.00	18.8 ₹ 2,820	-1.05 -157.50	17.26	293 43,950	44 6,600	330 49,500
26 Nov	5913.00	19.3 ₹ 2,895	4.75 712.50	17.64	429 64,350	112 16,800	285 42,750
25 Nov	5775.00	14.65 ₹ 2,197.5	-5.5 -825.00	20.25	274 41,100	79 11,850	172 25,800
24 Nov	5805.50	19.95 ₹ 2,992.5	-4.5 -675.00	20.45	403 60,450	59 8,850	96 14,400
21 Nov	5843.50	23.75 ₹ 3,562.5	-116.3 -17445.00	19.56	134 20,100	33 4,950	33 4,950
20 Nov	5785.50	140.05 ₹ 21,007.5	0 0.00	5.77	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 6350 expiring on 30DEC2025

Delta for 6350 CE is 0.00

Historical price for 6350 CE is as follows

On 19 Dec INDIGO was trading at 5153.50. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 45.80, the open interest changed by 0 which decreased total open position to 127

On 18 Dec INDIGO was trading at 5115.50. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 44.13, the open interest changed by -116 which decreased total open position to 136

On 17 Dec INDIGO was trading at 4980.50. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was 47.75, the open interest changed by -3 which decreased total open position to 254

On 16 Dec INDIGO was trading at 4974.00. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 259

On 15 Dec INDIGO was trading at 4965.50. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 49.77, the open interest changed by -14 which decreased total open position to 289

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 1.45, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 305

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 2.05, which was -0.4 lower than the previous day. The implied volatity was 50.54, the open interest changed by -6 which decreased total open position to 239

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 2.45, which was -0.15 lower than the previous day. The implied volatity was 50.68, the open interest changed by 13 which increased total open position to 235

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 3.1, which was -0.15 lower than the previous day. The implied volatity was 45.00, the open interest changed by -20 which decreased total open position to 221

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 3.3, which was -0.25 lower than the previous day. The implied volatity was 47.03, the open interest changed by 17 which increased total open position to 243

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 3.55, which was -0.35 lower than the previous day. The implied volatity was 30.26, the open interest changed by -20 which decreased total open position to 226

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 3.9, which was -1 lower than the previous day. The implied volatity was 27.23, the open interest changed by -97 which decreased total open position to 246

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 4.7, which was -2.4 lower than the previous day. The implied volatity was 23.47, the open interest changed by -36 which decreased total open position to 344

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 6.75, which was -3.7 lower than the previous day. The implied volatity was 21.49, the open interest changed by 12 which increased total open position to 380

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 10.55, which was -5.8 lower than the previous day. The implied volatity was 20.79, the open interest changed by 11 which increased total open position to 365

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 16.4, which was -3.15 lower than the previous day. The implied volatity was 17.52, the open interest changed by 28 which increased total open position to 359

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 18.8, which was -1.05 lower than the previous day. The implied volatity was 17.26, the open interest changed by 44 which increased total open position to 330

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 19.3, which was 4.75 higher than the previous day. The implied volatity was 17.64, the open interest changed by 112 which increased total open position to 285

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 14.65, which was -5.5 lower than the previous day. The implied volatity was 20.25, the open interest changed by 79 which increased total open position to 172

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 19.95, which was -4.5 lower than the previous day. The implied volatity was 20.45, the open interest changed by 59 which increased total open position to 96

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 23.75, which was -116.3 lower than the previous day. The implied volatity was 19.56, the open interest changed by 33 which increased total open position to 33

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 140.05, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0

INDIGO 30DEC2025 6350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	5153.50	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
18 Dec	5115.50	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
17 Dec	4980.50	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
16 Dec	4974.00	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
15 Dec	4965.50	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
12 Dec	4860.50	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
11 Dec	4819.00	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
10 Dec	4805.50	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
9 Dec	4967.50	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
8 Dec	4923.50	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
5 Dec	5370.50	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
4 Dec	5436.50	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
3 Dec	5595.50	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
2 Dec	5697.50	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
1 Dec	5794.00	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
28 Nov	5901.50	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
27 Nov	5919.00	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
26 Nov	5913.00	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
25 Nov	5775.00	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5805.50	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5843.50	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0
20 Nov	5785.50	614.45 ₹ 92,167.5	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 6350 expiring on 30DEC2025

Delta for 6350 PE is -

Historical price for 6350 PE is as follows

On 19 Dec INDIGO was trading at 5153.50. The strike last trading price was 614.45, 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 18 Dec INDIGO was trading at 5115.50. The strike last trading price was 614.45, 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 Dec INDIGO was trading at 4980.50. The strike last trading price was 614.45, 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 Dec INDIGO was trading at 4974.00. The strike last trading price was 614.45, 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 Dec INDIGO was trading at 4965.50. The strike last trading price was 614.45, 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 Dec INDIGO was trading at 4860.50. The strike last trading price was 614.45, 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 Dec INDIGO was trading at 4819.00. The strike last trading price was 614.45, 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 Dec INDIGO was trading at 4805.50. The strike last trading price was 614.45, 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 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 614.45, 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 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 614.45, 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 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 614.45, 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 Dec INDIGO was trading at 5436.50. The strike last trading price was 614.45, 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 Dec INDIGO was trading at 5595.50. The strike last trading price was 614.45, 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 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 614.45, 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 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 614.45, 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 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 614.45, 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 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 614.45, 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 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 614.45, 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 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 614.45, 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 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 614.45, 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 614.45, 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 Nov INDIGO was trading at 5785.50. The strike last trading price was 614.45, 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