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 6600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4980.50	0.5 ₹ 75	-0.4 -60.00	-	111 16,650	-15 -2,250	125 18,750
16 Dec	4974.00	0.9 ₹ 135	-0.2 -30.00	-	112 16,800	-86 -12,900	141 21,150
15 Dec	4965.50	1.1 ₹ 165	-0.1 -15.00	-	19 2,850	-3 -450	226 33,900

12 Dec	4860.50	1.2 ₹ 180	-0.6 -90.00	-	41 6,150	-7 -1,050	229 34,350
11 Dec	4819.00	1.8 ₹ 270	-0.15 -22.50	-	9 1,350	-8 -1,200	236 35,400
10 Dec	4805.50	1.95 ₹ 292.5	-0.1 -15.00	-	28 4,200	-3 -450	245 36,750
9 Dec	4967.50	1.85 ₹ 277.5	-0.4 -60.00	47.88	42 6,300	-2 -300	249 37,350
8 Dec	4923.50	2.05 ₹ 307.5	-0.1 -15.00	49.84	265 39,750	12 1,800	251 37,650
5 Dec	5370.50	2.15 ₹ 322.5	-0.1 -15.00	33.65	106 15,900	7 1,050	236 35,400
4 Dec	5436.50	2.35 ₹ 352.5	0.15 22.50	30.91	64 9,600	-42 -6,300	229 34,350
3 Dec	5595.50	2.2 ₹ 330	-1.05 -157.50	26.37	77 11,550	-45 -6,750	273 40,950
2 Dec	5697.50	3.15 ₹ 472.5	-1.15 -172.50	24.56	33 4,950	3 450	319 47,850
1 Dec	5794.00	4.2 ₹ 630	-1.85 -277.50	23.26	26 3,900	3 450	317 47,550
28 Nov	5901.50	6.05 ₹ 907.5	-1.6 -240.00	19.94	17 2,550	9 1,350	313 46,950
27 Nov	5919.00	8 ₹ 1,200	-0.65 -97.50	20.18	106 15,900	36 5,400	304 45,600
26 Nov	5913.00	8.35 ₹ 1,252.5	0.95 142.50	20.46	233 34,950	141 21,150	267 40,050
25 Nov	5775.00	7.4 ₹ 1,110	-93.15 -13972.50	23.22	126 18,900	111 16,650	111 16,650
24 Nov	5805.50	100.55 ₹ 15,082.5	0 0.00	9.15	0 0	0 0	0 0
21 Nov	5843.50	100.55 ₹ 15,082.5	0 0.00	8.32	0 0	0 0	0 0
20 Nov	5785.50	100.55 ₹ 15,082.5	0 0.00	8.66	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 6600 expiring on 30DEC2025

Delta for 6600 CE is -

Historical price for 6600 CE is as follows

On 17 Dec INDIGO was trading at 4980.50. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 125

On 16 Dec INDIGO was trading at 4974.00. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -86 which decreased total open position to 141

On 15 Dec INDIGO was trading at 4965.50. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 226

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 1.2, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 229

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 236

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 1.95, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 245

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 1.85, which was -0.4 lower than the previous day. The implied volatity was 47.88, the open interest changed by -2 which decreased total open position to 249

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 2.05, which was -0.1 lower than the previous day. The implied volatity was 49.84, the open interest changed by 12 which increased total open position to 251

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 2.15, which was -0.1 lower than the previous day. The implied volatity was 33.65, the open interest changed by 7 which increased total open position to 236

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 2.35, which was 0.15 higher than the previous day. The implied volatity was 30.91, the open interest changed by -42 which decreased total open position to 229

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 2.2, which was -1.05 lower than the previous day. The implied volatity was 26.37, the open interest changed by -45 which decreased total open position to 273

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 3.15, which was -1.15 lower than the previous day. The implied volatity was 24.56, the open interest changed by 3 which increased total open position to 319

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 4.2, which was -1.85 lower than the previous day. The implied volatity was 23.26, the open interest changed by 3 which increased total open position to 317

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 6.05, which was -1.6 lower than the previous day. The implied volatity was 19.94, the open interest changed by 9 which increased total open position to 313

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 8, which was -0.65 lower than the previous day. The implied volatity was 20.18, the open interest changed by 36 which increased total open position to 304

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 8.35, which was 0.95 higher than the previous day. The implied volatity was 20.46, the open interest changed by 141 which increased total open position to 267

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 7.4, which was -93.15 lower than the previous day. The implied volatity was 23.22, the open interest changed by 111 which increased total open position to 111

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 100.55, which was 0 lower than the previous day. The implied volatity was 9.15, 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 100.55, which was 0 lower than the previous day. The implied volatity was 8.32, 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 100.55, which was 0 lower than the previous day. The implied volatity was 8.66, the open interest changed by 0 which decreased total open position to 0

INDIGO 30DEC2025 6600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4980.50	1720 ₹ 2,58,000	1043.6 156540.00	-	0 0	0 0	3 450
16 Dec	4974.00	1720 ₹ 2,58,000	1043.6 156540.00	-	0 0	0 0	3 450
15 Dec	4965.50	1720 ₹ 2,58,000	1043.6 156540.00	-	0 0	0 0	0 0
12 Dec	4860.50	1720 ₹ 2,58,000	1043.6 156540.00	-	0 0	0 0	3 450
11 Dec	4819.00	1720 ₹ 2,58,000	1043.6 156540.00	-	0 0	0 0	3 450
10 Dec	4805.50	1720 ₹ 2,58,000	1043.6 156540.00	-	0 0	0 0	3 450
9 Dec	4967.50	1720 ₹ 2,58,000	1043.6 156540.00	-	0 0	-4 -600	0 0
8 Dec	4923.50	1720 ₹ 2,58,000	1043.6 156540.00	-	4 600	0 0	7 1,050
5 Dec	5370.50	676.4 ₹ 1,01,460	-133.6 -20040.00	-	0 0	0 0	0 0
4 Dec	5436.50	676.4 ₹ 1,01,460	-133.6 -20040.00	-	0 0	0 0	0 0
3 Dec	5595.50	676.4 ₹ 1,01,460	-133.6 -20040.00	-	0 0	0 0	0 0
2 Dec	5697.50	676.4 ₹ 1,01,460	-133.6 -20040.00	-	0 0	0 0	0 0
1 Dec	5794.00	676.4 ₹ 1,01,460	-133.6 -20040.00	-	0 0	0 0	0 0
28 Nov	5901.50	676.4 ₹ 1,01,460	-133.6 -20040.00	-	0 0	0 0	0 0
27 Nov	5919.00	676.4 ₹ 1,01,460	-133.6 -20040.00	-	0 0	2 300	0 0
26 Nov	5913.00	676.4 ₹ 1,01,460	-133.6 -20040.00	31.11	2 300	0 0	5 750
25 Nov	5775.00	810 ₹ 1,21,500	105 15750.00	37.22	2 300	0 0	3 450
24 Nov	5805.50	705 ₹ 1,05,750	-34 -5100.00	-	2 300	0 0	1 150
21 Nov	5843.50	739 ₹ 1,10,850	-267.1 -40065.00	31.49	1 150	0 0	0 0
20 Nov	5785.50	1006.1 ₹ 1,50,915	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 6600 expiring on 30DEC2025

Delta for 6600 PE is -

Historical price for 6600 PE is as follows

On 17 Dec INDIGO was trading at 4980.50. The strike last trading price was 1720, which was 1043.6 higher 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 1720, which was 1043.6 higher 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 1720, which was 1043.6 higher 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 1720, which was 1043.6 higher 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 1720, which was 1043.6 higher 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 1720, which was 1043.6 higher 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 1720, which was 1043.6 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 1720, which was 1043.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 676.4, which was -133.6 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 676.4, which was -133.6 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 676.4, which was -133.6 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 676.4, which was -133.6 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 676.4, which was -133.6 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 676.4, which was -133.6 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 676.4, which was -133.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 676.4, which was -133.6 lower than the previous day. The implied volatity was 31.11, the open interest changed by 0 which decreased total open position to 5

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 810, which was 105 higher than the previous day. The implied volatity was 37.22, the open interest changed by 0 which decreased total open position to 3

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 705, which was -34 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 739, which was -267.1 lower than the previous day. The implied volatity was 31.49, 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 1006.1, 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