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 6500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4980.50	0.95 ₹ 142.5	-0.2 -30.00	-	20 3,000	9 1,350	257 38,550
16 Dec	4974.00	1.15 ₹ 172.5	-0.1 -15.00	-	153 22,950	-118 -17,700	249 37,350
15 Dec	4965.50	1.3 ₹ 195	-0.35 -52.50	-	138 20,700	-23 -3,450	365 54,750

12 Dec	4860.50	1.65 ₹ 247.5	-0.25 -37.50	-	138 20,700	-10 -1,500	388 58,200
11 Dec	4819.00	1.9 ₹ 285	0 0.00	-	118 17,700	91 13,650	402 60,300
10 Dec	4805.50	1.9 ₹ 285	-0.35 -52.50	-	85 12,750	-6 -900	311 46,650
9 Dec	4967.50	2.4 ₹ 360	0.25 37.50	47.11	206 30,900	93 13,950	317 47,550
8 Dec	4923.50	1.9 ₹ 285	-0.45 -67.50	47.14	447 67,050	26 3,900	265 39,750
5 Dec	5370.50	2.05 ₹ 307.5	-0.5 -75.00	31.24	151 22,650	-10 -1,500	240 36,000
4 Dec	5436.50	2.55 ₹ 382.5	-0.75 -112.50	29.03	119 17,850	26 3,900	245 36,750
3 Dec	5595.50	3.3 ₹ 495	-1 -150.00	25.70	50 7,500	29 4,350	219 32,850
2 Dec	5697.50	4.2 ₹ 630	-2.7 -405.00	23.35	250 37,500	156 23,400	190 28,500
1 Dec	5794.00	6.8 ₹ 1,020	-27.9 -4185.00	22.82	44 6,600	31 4,650	32 4,800
28 Nov	5901.50	34.7 ₹ 5,205	-82.95 -12442.50	27.25	1 150	0 0	0 0
27 Nov	5919.00	117.65 ₹ 17,647.5	0 0.00	7.01	0 0	0 0	0 0
26 Nov	5913.00	117.65 ₹ 17,647.5	0 0.00	7.05	0 0	0 0	0 0
25 Nov	5775.00	117.65 ₹ 17,647.5	0 0.00	8.65	0 0	0 0	0 0
24 Nov	5805.50	117.65 ₹ 17,647.5	0 0.00	8.09	0 0	0 0	0 0
21 Nov	5843.50	117.65 ₹ 17,647.5	0 0.00	6.89	0 0	0 0	0 0
20 Nov	5785.50	117.65 ₹ 17,647.5	0 0.00	7.78	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 6500 expiring on 30DEC2025

Delta for 6500 CE is -

Historical price for 6500 CE is as follows

On 17 Dec INDIGO was trading at 4980.50. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 257

On 16 Dec INDIGO was trading at 4974.00. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -118 which decreased total open position to 249

On 15 Dec INDIGO was trading at 4965.50. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 365

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 388

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 91 which increased total open position to 402

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 311

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 2.4, which was 0.25 higher than the previous day. The implied volatity was 47.11, the open interest changed by 93 which increased total open position to 317

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 47.14, the open interest changed by 26 which increased total open position to 265

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 2.05, which was -0.5 lower than the previous day. The implied volatity was 31.24, the open interest changed by -10 which decreased total open position to 240

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 2.55, which was -0.75 lower than the previous day. The implied volatity was 29.03, the open interest changed by 26 which increased total open position to 245

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 3.3, which was -1 lower than the previous day. The implied volatity was 25.70, the open interest changed by 29 which increased total open position to 219

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 4.2, which was -2.7 lower than the previous day. The implied volatity was 23.35, the open interest changed by 156 which increased total open position to 190

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 6.8, which was -27.9 lower than the previous day. The implied volatity was 22.82, the open interest changed by 31 which increased total open position to 32

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 34.7, which was -82.95 lower than the previous day. The implied volatity was 27.25, 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 117.65, which was 0 lower than the previous day. The implied volatity was 7.01, 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 117.65, which was 0 lower than the previous day. The implied volatity was 7.05, 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 117.65, which was 0 lower than the previous day. The implied volatity was 8.65, 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 117.65, which was 0 lower than the previous day. The implied volatity was 8.09, 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 117.65, which was 0 lower than the previous day. The implied volatity was 6.89, 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 117.65, which was 0 lower than the previous day. The implied volatity was 7.78, the open interest changed by 0 which decreased total open position to 0

INDIGO 30DEC2025 6500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4980.50	560 ₹ 84,000	-22.5 -3375.00	-	0 0	0 0	85 12,750
16 Dec	4974.00	560 ₹ 84,000	-22.5 -3375.00	-	0 0	0 0	85 12,750
15 Dec	4965.50	560 ₹ 84,000	-22.5 -3375.00	-	0 0	0 0	0 0
12 Dec	4860.50	560 ₹ 84,000	-22.5 -3375.00	-	0 0	0 0	85 12,750
11 Dec	4819.00	560 ₹ 84,000	-22.5 -3375.00	-	0 0	0 0	85 12,750
10 Dec	4805.50	560 ₹ 84,000	-22.5 -3375.00	-	0 0	0 0	85 12,750
9 Dec	4967.50	560 ₹ 84,000	-22.5 -3375.00	-	0 0	0 0	0 0
8 Dec	4923.50	560 ₹ 84,000	-22.5 -3375.00	-	0 0	0 0	85 12,750
5 Dec	5370.50	560 ₹ 84,000	-22.5 -3375.00	-	0 0	0 0	0 0
4 Dec	5436.50	560 ₹ 84,000	-22.5 -3375.00	-	0 0	0 0	0 0
3 Dec	5595.50	560 ₹ 84,000	-22.5 -3375.00	-	0 0	0 0	0 0
2 Dec	5697.50	560 ₹ 84,000	-22.5 -3375.00	-	0 0	0 0	0 0
1 Dec	5794.00	560 ₹ 84,000	-22.5 -3375.00	-	0 0	0 0	0 0
28 Nov	5901.50	560 ₹ 84,000	-22.5 -3375.00	-	0 0	0 0	0 0
27 Nov	5919.00	560 ₹ 84,000	-22.5 -3375.00	27.25	11 1,650	1 150	86 12,900
26 Nov	5913.00	580 ₹ 87,000	-111 -16650.00	28.57	10 1,500	5 750	86 12,900
25 Nov	5775.00	691 ₹ 1,03,650	18 2700.00	27.11	67 10,050	40 6,000	61 9,150
24 Nov	5805.50	673 ₹ 1,00,950	-31.05 -4657.50	-	0 0	0 0	0 0
21 Nov	5843.50	673 ₹ 1,00,950	-31.05 -4657.50	-	0 0	20 3,000	0 0
20 Nov	5785.50	673 ₹ 1,00,950	-31.05 -4657.50	29.31	20 3,000	0 0	1 150

For Interglobe Aviation Ltd - strike price 6500 expiring on 30DEC2025

Delta for 6500 PE is -

Historical price for 6500 PE is as follows

On 17 Dec INDIGO was trading at 4980.50. The strike last trading price was 560, which was -22.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85

On 16 Dec INDIGO was trading at 4974.00. The strike last trading price was 560, which was -22.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85

On 15 Dec INDIGO was trading at 4965.50. The strike last trading price was 560, which was -22.5 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 560, which was -22.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 560, which was -22.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 560, which was -22.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 560, which was -22.5 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 560, which was -22.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 560, which was -22.5 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 560, which was -22.5 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 560, which was -22.5 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 560, which was -22.5 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 560, which was -22.5 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 560, which was -22.5 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 560, which was -22.5 lower than the previous day. The implied volatity was 27.25, the open interest changed by 1 which increased total open position to 86

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 580, which was -111 lower than the previous day. The implied volatity was 28.57, the open interest changed by 5 which increased total open position to 86

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 691, which was 18 higher than the previous day. The implied volatity was 27.11, the open interest changed by 40 which increased total open position to 61

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 673, which was -31.05 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 673, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 673, which was -31.05 lower than the previous day. The implied volatity was 29.31, the open interest changed by 0 which decreased total open position to 1

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