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 6800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4980.50	0.55 ₹ 82.5	-0.15 -22.50	-	14 2,100	-10 -1,500	120 18,000
16 Dec	4974.00	0.7 ₹ 105	-0.1 -15.00	-	13 1,950	-2 -300	131 19,650
15 Dec	4965.50	0.85 ₹ 127.5	-0.2 -30.00	-	46 6,900	-18 -2,700	134 20,100
12 Dec	4860.50	1 ₹ 150	-0.5 -75.00	-	53 7,950	23 3,450	151 22,650
11 Dec	4819.00	1.5 ₹ 225	-0.1 -15.00	-	2 300	0 0	128 19,200
10 Dec	4805.50	1.55 ₹ 232.5	-0.25 -37.50	-	48 7,200	12 1,800	128 19,200
9 Dec	4967.50	1.7 ₹ 255	0 0.00	-	93 13,950	3 450	114 17,100
8 Dec	4923.50	1.6 ₹ 240	0.4 60.00	-	113 16,950	50 7,500	110 16,500
5 Dec	5370.50	1.2 ₹ 180	0.15 22.50	35.44	32 4,800	2 300	60 9,000
4 Dec	5436.50	1.05 ₹ 157.5	-0.9 -135.00	31.80	4 600	-3 -450	59 8,850
3 Dec	5595.50	1.95 ₹ 292.5	-0.35 -52.50	30.53	21 3,150	-6 -900	61 9,150
2 Dec	5697.50	2.3 ₹ 345	0.25 37.50	27.66	42 6,300	-3 -450	67 10,050
1 Dec	5794.00	2.05 ₹ 307.5	-1.05 -157.50	24.96	12 1,800	-5 -750	70 10,500
28 Nov	5901.50	3.1 ₹ 465	-0.95 -142.50	21.94	29 4,350	12 1,800	90 13,500
27 Nov	5919.00	4.15 ₹ 622.5	-0.75 -112.50	22.13	70 10,500	45 6,750	79 11,850
25 Nov	5775.00	4.9 ₹ 735	-1.6 -240.00	25.71	12 1,800	2 300	32 4,800
24 Nov	5805.50	6.5 ₹ 975	-1.45 -217.50	25.66	51 7,650	24 3,600	29 4,350
21 Nov	5843.50	7.95 ₹ 1,192.5	3.3 495.00	24.43	1 150	0 0	4 600

20 Nov	5785.50	4.65 ₹ 697.5	0.3 45.00	22.99	7 1,050	2 300	4 600

For Interglobe Aviation Ltd - strike price 6800 expiring on 30DEC2025

Delta for 6800 CE is -

Historical price for 6800 CE is as follows

On 17 Dec INDIGO was trading at 4980.50. The strike last trading price was 0.55, 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 120

On 16 Dec INDIGO was trading at 4974.00. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 131

On 15 Dec INDIGO was trading at 4965.50. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 134

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 151

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 128

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 114

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 1.6, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 110

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was 35.44, the open interest changed by 2 which increased total open position to 60

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 1.05, which was -0.9 lower than the previous day. The implied volatity was 31.80, the open interest changed by -3 which decreased total open position to 59

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was 30.53, the open interest changed by -6 which decreased total open position to 61

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 2.3, which was 0.25 higher than the previous day. The implied volatity was 27.66, the open interest changed by -3 which decreased total open position to 67

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 2.05, which was -1.05 lower than the previous day. The implied volatity was 24.96, the open interest changed by -5 which decreased total open position to 70

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 3.1, which was -0.95 lower than the previous day. The implied volatity was 21.94, the open interest changed by 12 which increased total open position to 90

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 4.15, which was -0.75 lower than the previous day. The implied volatity was 22.13, the open interest changed by 45 which increased total open position to 79

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 4.9, which was -1.6 lower than the previous day. The implied volatity was 25.71, the open interest changed by 2 which increased total open position to 32

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 6.5, which was -1.45 lower than the previous day. The implied volatity was 25.66, the open interest changed by 24 which increased total open position to 29

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 7.95, which was 3.3 higher than the previous day. The implied volatity was 24.43, the open interest changed by 0 which decreased total open position to 4

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 4.65, which was 0.3 higher than the previous day. The implied volatity was 22.99, the open interest changed by 2 which increased total open position to 4

INDIGO 30DEC2025 6800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4980.50	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
16 Dec	4974.00	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
15 Dec	4965.50	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
12 Dec	4860.50	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
11 Dec	4819.00	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
10 Dec	4805.50	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
9 Dec	4967.50	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
8 Dec	4923.50	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
5 Dec	5370.50	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
4 Dec	5436.50	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
3 Dec	5595.50	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
2 Dec	5697.50	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
1 Dec	5794.00	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
28 Nov	5901.50	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
27 Nov	5919.00	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
25 Nov	5775.00	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
24 Nov	5805.50	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
21 Nov	5843.50	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0
20 Nov	5785.50	1175.2 ₹ 1,76,280	0 0.00	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 6800 expiring on 30DEC2025

Delta for 6800 PE is -

Historical price for 6800 PE is as follows

On 17 Dec INDIGO was trading at 4980.50. The strike last trading price was 1175.2, 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 1175.2, 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 1175.2, 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 1175.2, 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 1175.2, 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 1175.2, 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 1175.2, 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 1175.2, 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 1175.2, 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 1175.2, 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 1175.2, 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 1175.2, 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 1175.2, 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 1175.2, 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 1175.2, 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 1175.2, 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 1175.2, 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 1175.2, 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 1175.2, 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