INDIGO

Interglobe Aviation Ltd

4974 +8.50 (0.17%)

L: 4951.5 H: 5002

Back to Option Chain

Historical option data for INDIGO
17 Dec 2025 09:01 AM 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 6700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4974.00	0.65 ₹ 97.5	-0.25 -37.50	-	33 4,950	-10 -1,500	197 29,550
16 Dec	4974.00	0.65 ₹ 97.5	-0.25 -37.50	-	33 4,950	-10 -1,500	197 29,550
15 Dec	4965.50	0.95 ₹ 142.5	0.05 7.50	-	308 46,200	-88 -13,200	233 34,950
12 Dec	4860.50	0.95 ₹ 142.5	-0.5 -75.00	-	236 35,400	-74 -11,100	322 48,300
11 Dec	4819.00	1.45 ₹ 217.5	-0.25 -37.50	-	7 1,050	-2 -300	398 59,700
10 Dec	4805.50	1.7 ₹ 255	-0.15 -22.50	-	56 8,400	-10 -1,500	400 60,000
9 Dec	4967.50	1.75 ₹ 262.5	-0.25 -37.50	49.80	92 13,800	14 2,100	409 61,350
8 Dec	4923.50	1.9 ₹ 285	0.15 22.50	-	64 9,600	2 300	395 59,250
5 Dec	5370.50	1.55 ₹ 232.5	-0.6 -90.00	34.36	693 1,03,950	-278 -41,700	394 59,100
4 Dec	5436.50	2.35 ₹ 352.5	-0.25 -37.50	33.01	568 85,200	-260 -39,000	672 1,00,800
3 Dec	5595.50	2.65 ₹ 397.5	0.05 7.50	29.72	63 9,450	-3 -450	932 1,39,800
2 Dec	5697.50	2.6 ₹ 390	-1.25 -187.50	26.03	43 6,450	-22 -3,300	935 1,40,250
1 Dec	5794.00	3.9 ₹ 585	-0.55 -82.50	25.22	50 7,500	-23 -3,450	973 1,45,950
28 Nov	5901.50	4.5 ₹ 675	-0.7 -105.00	21.12	41 6,150	8 1,200	1,011 1,51,650
27 Nov	5919.00	5 ₹ 750	-0.95 -142.50	20.67	163 24,450	-28 -4,200	1,004 1,50,600
26 Nov	5913.00	5.55 ₹ 832.5	-0.45 -67.50	21.12	484 72,600	9 1,350	1,033 1,54,950

25 Nov	5775.00	6 ₹ 900	-2.45 -367.50	24.50	43 6,450	4 600	1,025 1,53,750
24 Nov	5805.50	8.3 ₹ 1,245	-1.9 -285.00	24.64	891 1,33,650	450 67,500	996 1,49,400
21 Nov	5843.50	10 ₹ 1,500	3.3 495.00	23.69	411 61,650	281 42,150	542 81,300
20 Nov	5785.50	7.05 ₹ 1,057.5	1.1 165.00	22.67	309 46,350	255 38,250	257 38,550

For Interglobe Aviation Ltd - strike price 6700 expiring on 30DEC2025

Delta for 6700 CE is -

Historical price for 6700 CE is as follows

On 17 Dec INDIGO was trading at 4974.00. The strike last trading price was 0.65, 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 197

On 16 Dec INDIGO was trading at 4974.00. The strike last trading price was 0.65, 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 197

On 15 Dec INDIGO was trading at 4965.50. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -88 which decreased total open position to 233

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 322

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 398

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 400

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 49.80, the open interest changed by 14 which increased total open position to 409

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 395

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 1.55, which was -0.6 lower than the previous day. The implied volatity was 34.36, the open interest changed by -278 which decreased total open position to 394

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 2.35, which was -0.25 lower than the previous day. The implied volatity was 33.01, the open interest changed by -260 which decreased total open position to 672

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 2.65, which was 0.05 higher than the previous day. The implied volatity was 29.72, the open interest changed by -3 which decreased total open position to 932

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 2.6, which was -1.25 lower than the previous day. The implied volatity was 26.03, the open interest changed by -22 which decreased total open position to 935

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 3.9, which was -0.55 lower than the previous day. The implied volatity was 25.22, the open interest changed by -23 which decreased total open position to 973

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 4.5, which was -0.7 lower than the previous day. The implied volatity was 21.12, the open interest changed by 8 which increased total open position to 1011

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 5, which was -0.95 lower than the previous day. The implied volatity was 20.67, the open interest changed by -28 which decreased total open position to 1004

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 5.55, which was -0.45 lower than the previous day. The implied volatity was 21.12, the open interest changed by 9 which increased total open position to 1033

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 6, which was -2.45 lower than the previous day. The implied volatity was 24.50, the open interest changed by 4 which increased total open position to 1025

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 8.3, which was -1.9 lower than the previous day. The implied volatity was 24.64, the open interest changed by 450 which increased total open position to 996

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 10, which was 3.3 higher than the previous day. The implied volatity was 23.69, the open interest changed by 281 which increased total open position to 542

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 7.05, which was 1.1 higher than the previous day. The implied volatity was 22.67, the open interest changed by 255 which increased total open position to 257

INDIGO 30DEC2025 6700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4974.00	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
16 Dec	4974.00	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
15 Dec	4965.50	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
12 Dec	4860.50	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
11 Dec	4819.00	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
10 Dec	4805.50	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
9 Dec	4967.50	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
8 Dec	4923.50	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
5 Dec	5370.50	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
4 Dec	5436.50	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
3 Dec	5595.50	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
2 Dec	5697.50	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
1 Dec	5794.00	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
28 Nov	5901.50	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
27 Nov	5919.00	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
26 Nov	5913.00	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
25 Nov	5775.00	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5805.50	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5843.50	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0
20 Nov	5785.50	1089.65 ₹ 1,63,447.5	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 6700 expiring on 30DEC2025

Delta for 6700 PE is -

Historical price for 6700 PE is as follows

On 17 Dec INDIGO was trading at 4974.00. The strike last trading price was 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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 1089.65, 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