INDIGO

Interglobe Aviation Ltd

4980.5 +6.50 (0.13%)

L: 4944.5 H: 5009

Back to Option Chain

Historical option data for INDIGO
17 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 6400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4980.50	0.7 ₹ 105	-0.3 -45.00	-	12 1,800	0 0	246 36,900
16 Dec	4974.00	1 ₹ 150	-0.3 -45.00	-	66 9,900	-22 -3,300	248 37,200
15 Dec	4965.50	1.3 ₹ 195	0.05 7.50	50.30	48 7,200	-3 -450	271 40,650
12 Dec	4860.50	1.25 ₹ 187.5	-0.55 -82.50	48.84	124 18,600	19 2,850	274 41,100
11 Dec	4819.00	1.7 ₹ 255	-0.4 -60.00	-	37 5,550	-3 -450	255 38,250
10 Dec	4805.50	2.15 ₹ 322.5	-0.35 -52.50	-	61 9,150	19 2,850	258 38,700
9 Dec	4967.50	2.7 ₹ 405	-0.1 -15.00	45.40	104 15,600	35 5,250	239 35,850
8 Dec	4923.50	2.8 ₹ 420	0.1 15.00	47.15	261 39,150	100 15,000	209 31,350
5 Dec	5370.50	3 ₹ 450	0.65 97.50	30.71	126 18,900	23 3,450	107 16,050
4 Dec	5436.50	2.35 ₹ 352.5	-1.65 -247.50	26.42	106 15,900	82 12,300	84 12,600
3 Dec	5595.50	4 ₹ 600	-133.4 -20010.00	24.07	2 300	0 0	0 0

2 Dec	5697.50	137.4 ₹ 20,610	0 0.00	9.43	0 0	0 0	0 0
1 Dec	5794.00	137.4 ₹ 20,610	0 0.00	8.31	0 0	0 0	0 0
28 Nov	5901.50	137.4 ₹ 20,610	0 0.00	5.83	0 0	0 0	0 0
27 Nov	5919.00	137.4 ₹ 20,610	0 0.00	5.49	0 0	0 0	0 0
26 Nov	5913.00	137.4 ₹ 20,610	0 0.00	5.55	0 0	0 0	0 0
25 Nov	5775.00	137.4 ₹ 20,610	0 0.00	7.55	0 0	0 0	0 0
24 Nov	5805.50	137.4 ₹ 20,610	0 0.00	-	0 0	0 0	0 0
21 Nov	5843.50	137.4 ₹ 20,610	0 0.00	5.85	0 0	0 0	0 0
20 Nov	5785.50	137.4 ₹ 20,610	0 0.00	6.29	0 0	0 0	0 0
21 Oct	5913.00	137.4 ₹ 20,610	0 0.00	-	0 0	0 0	0 0
20 Oct	5934.00	137.4 ₹ 20,610	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 6400 expiring on 30DEC2025

Delta for 6400 CE is -

Historical price for 6400 CE is as follows

On 17 Dec INDIGO was trading at 4980.50. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 246

On 16 Dec INDIGO was trading at 4974.00. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 248

On 15 Dec INDIGO was trading at 4965.50. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 50.30, the open interest changed by -3 which decreased total open position to 271

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 48.84, the open interest changed by 19 which increased total open position to 274

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 1.7, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 255

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 258

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 2.7, which was -0.1 lower than the previous day. The implied volatity was 45.40, the open interest changed by 35 which increased total open position to 239

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 2.8, which was 0.1 higher than the previous day. The implied volatity was 47.15, the open interest changed by 100 which increased total open position to 209

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 3, which was 0.65 higher than the previous day. The implied volatity was 30.71, the open interest changed by 23 which increased total open position to 107

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 2.35, which was -1.65 lower than the previous day. The implied volatity was 26.42, the open interest changed by 82 which increased total open position to 84

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 4, which was -133.4 lower than the previous day. The implied volatity was 24.07, 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 137.4, which was 0 lower than the previous day. The implied volatity was 9.43, 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 137.4, which was 0 lower than the previous day. The implied volatity was 8.31, 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 137.4, which was 0 lower than the previous day. The implied volatity was 5.83, 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 137.4, which was 0 lower than the previous day. The implied volatity was 5.49, 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 137.4, which was 0 lower than the previous day. The implied volatity was 5.55, 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 137.4, which was 0 lower than the previous day. The implied volatity was 7.55, 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 137.4, 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 137.4, which was 0 lower than the previous day. The implied volatity was 5.85, 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 137.4, which was 0 lower than the previous day. The implied volatity was 6.29, 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 137.4, 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 137.4, 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 6400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4980.50	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	3 450
16 Dec	4974.00	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	3 450
15 Dec	4965.50	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	0 0
12 Dec	4860.50	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	3 450
11 Dec	4819.00	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	3 450
10 Dec	4805.50	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	3 450
9 Dec	4967.50	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	0 0
8 Dec	4923.50	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	3 450
5 Dec	5370.50	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	0 0
4 Dec	5436.50	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	0 0
3 Dec	5595.50	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	0 0
2 Dec	5697.50	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	0 0
1 Dec	5794.00	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	0 0
28 Nov	5901.50	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	0 0
27 Nov	5919.00	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	0 0
26 Nov	5913.00	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	0 0
25 Nov	5775.00	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	0 0	0 0
24 Nov	5805.50	556.25 ₹ 83,437.5	-289.75 -43462.50	-	0 0	3 450	0 0
21 Nov	5843.50	556.25 ₹ 83,437.5	-289.75 -43462.50	28.51	3 450	0 0	0 0
20 Nov	5785.50	846 ₹ 1,26,900	0 0.00	-	0 0	0 0	0 0
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

For Interglobe Aviation Ltd - strike price 6400 expiring on 30DEC2025

Delta for 6400 PE is -

Historical price for 6400 PE is as follows

On 17 Dec INDIGO was trading at 4980.50. The strike last trading price was 556.25, which was -289.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec INDIGO was trading at 4974.00. The strike last trading price was 556.25, which was -289.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec INDIGO was trading at 4965.50. The strike last trading price was 556.25, which was -289.75 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 556.25, which was -289.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 556.25, which was -289.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 556.25, which was -289.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 556.25, which was -289.75 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 556.25, which was -289.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 556.25, which was -289.75 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 556.25, which was -289.75 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 556.25, which was -289.75 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 556.25, which was -289.75 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 556.25, which was -289.75 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 556.25, which was -289.75 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 556.25, which was -289.75 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 556.25, which was -289.75 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 556.25, which was -289.75 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 556.25, which was -289.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 556.25, which was -289.75 lower than the previous day. The implied volatity was 28.51, 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 846, 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 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

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