INDIGO

Interglobe Aviation Ltd

4860.5 +41.50 (0.86%)

L: 4811.5 H: 4898

Back to Option Chain

Historical option data for INDIGO
12 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 5100 CE
Delta: 0.26 Vega: 3.50 Theta: -3.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	4860.50	46.6 ₹ 6,990	-1.05 -157.50	28.48	8,112 12,16,800	242 36,300	6,349 9,52,350
11 Dec	4819.00	47.55 ₹ 7,132.5	-7.4 -1110.00	30.79	11,468 17,20,200	-107 -16,050	6,242 9,36,300
10 Dec	4805.50	52 ₹ 7,800	-77.6 -11640.00	31.83	23,476 35,21,400	2,258 3,38,700	6,352 9,52,800
9 Dec	4967.50	136.15 ₹ 20,422.5	-1.95 -292.50	36.25	23,638 35,45,700	1,767 2,65,050	4,066 6,09,900
8 Dec	4923.50	129 ₹ 19,350	-219.5 -32925.00	40.87	28,080 42,12,000	2,239 3,35,850	2,299 3,44,850
5 Dec	5370.50	348.5 ₹ 52,275	-396.5 -59475.00	27.89	106 15,900	58 8,700	60 9,000
4 Dec	5436.50	745 ₹ 1,11,750	204 30600.00	-	0 0	0 0	0 0
3 Dec	5595.50	745 ₹ 1,11,750	204 30600.00	-	0 0	0 0	0 0
2 Dec	5697.50	745 ₹ 1,11,750	204 30600.00	-	0 0	0 0	0 0
1 Dec	5794.00	745 ₹ 1,11,750	204 30600.00	-	0 0	0 0	0 0
28 Nov	5901.50	745 ₹ 1,11,750	204 30600.00	-	0 0	0 0	0 0
27 Nov	5919.00	745 ₹ 1,11,750	204 30600.00	-	0 0	0 0	0 0
26 Nov	5913.00	745 ₹ 1,11,750	204 30600.00	-	0 0	0 0	0 0
25 Nov	5775.00	745 ₹ 1,11,750	204 30600.00	-	0 0	0 0	0 0
24 Nov	5805.50	745 ₹ 1,11,750	204 30600.00	-	0 0	0 0	0 0
21 Nov	5843.50	745 ₹ 1,11,750	204 30600.00	-	0 0	0 0	0 0
20 Nov	5785.50	745 ₹ 1,11,750	204 30600.00	-	0 0	0 0	0 0
19 Nov	5758.50	745 ₹ 1,11,750	204 30600.00	-	0 0	1 150	0 0
18 Nov	5739.50	745 ₹ 1,11,750	204 30600.00	31.11	1 150	0 0	1 150
17 Nov	5873.00	541 ₹ 81,150	-168.35 -25252.50	-	0 0	0 0	0 0
13 Nov	5905.50	541 ₹ 81,150	-168.35 -25252.50	-	0 0	0 0	0 0
12 Nov	5795.50	541 ₹ 81,150	-168.35 -25252.50	-	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 5100 expiring on 30DEC2025

Delta for 5100 CE is 0.26

Historical price for 5100 CE is as follows

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 46.6, which was -1.05 lower than the previous day. The implied volatity was 28.48, the open interest changed by 242 which increased total open position to 6349

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 47.55, which was -7.4 lower than the previous day. The implied volatity was 30.79, the open interest changed by -107 which decreased total open position to 6242

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 52, which was -77.6 lower than the previous day. The implied volatity was 31.83, the open interest changed by 2258 which increased total open position to 6352

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 136.15, which was -1.95 lower than the previous day. The implied volatity was 36.25, the open interest changed by 1767 which increased total open position to 4066

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 129, which was -219.5 lower than the previous day. The implied volatity was 40.87, the open interest changed by 2239 which increased total open position to 2299

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 348.5, which was -396.5 lower than the previous day. The implied volatity was 27.89, the open interest changed by 58 which increased total open position to 60

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 745, which was 204 higher 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 745, which was 204 higher 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 745, which was 204 higher 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 745, which was 204 higher 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 745, which was 204 higher 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 745, which was 204 higher 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 745, which was 204 higher 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 745, which was 204 higher 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 745, which was 204 higher 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 745, which was 204 higher 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 745, which was 204 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov INDIGO was trading at 5758.50. The strike last trading price was 745, which was 204 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov INDIGO was trading at 5739.50. The strike last trading price was 745, which was 204 higher than the previous day. The implied volatity was 31.11, the open interest changed by 0 which decreased total open position to 1

On 17 Nov INDIGO was trading at 5873.00. The strike last trading price was 541, which was -168.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov INDIGO was trading at 5905.50. The strike last trading price was 541, which was -168.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov INDIGO was trading at 5795.50. The strike last trading price was 541, which was -168.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

INDIGO 30DEC2025 5100 PE
Delta: -0.74 Vega: 3.51 Theta: -1.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4860.50	263 ₹ 39,450	-39.8 -5970.00	29.05	199 29,850	-50 -7,500	1,027 1,54,050
11 Dec	4819.00	296.75 ₹ 44,512.5	-25.35 -3802.50	29.97	586 87,900	-142 -21,300	1,075 1,61,250
10 Dec	4805.50	316 ₹ 47,400	89.7 13455.00	32.90	2,321 3,48,150	-275 -41,250	1,225 1,83,750
9 Dec	4967.50	222.7 ₹ 33,405	-66.95 -10042.50	37.06	3,646 5,46,900	23 3,450	1,379 2,06,850
8 Dec	4923.50	297 ₹ 44,550	251.55 37732.50	42.19	42,867 64,30,050	259 38,850	1,378 2,06,700
5 Dec	5370.50	46.75 ₹ 7,012.5	17 2550.00	28.03	11,552 17,32,800	651 97,650	1,118 1,67,700
4 Dec	5436.50	28 ₹ 4,200	18.85 2827.50	26.78	2,603 3,90,450	187 28,050	470 70,500
3 Dec	5595.50	9.1 ₹ 1,365	2.1 315.00	23.93	257 38,550	21 3,150	281 42,150
2 Dec	5697.50	7 ₹ 1,050	0.85 127.50	25.35	209 31,350	18 2,700	260 39,000
1 Dec	5794.00	6.5 ₹ 975	2.15 322.50	26.66	273 40,950	-27 -4,050	242 36,300
28 Nov	5901.50	4.25 ₹ 637.5	-0.2 -30.00	26.89	28 4,200	-8 -1,200	269 40,350
27 Nov	5919.00	4.5 ₹ 675	-0.8 -120.00	27.21	187 28,050	37 5,550	261 39,150
26 Nov	5913.00	5.25 ₹ 787.5	-3.65 -547.50	27.15	356 53,400	107 16,050	220 33,000
25 Nov	5775.00	8.75 ₹ 1,312.5	-0.25 -37.50	25.90	55 8,250	9 1,350	113 16,950
24 Nov	5805.50	9 ₹ 1,350	0.75 112.50	26.31	11 1,650	-1 -150	103 15,450
21 Nov	5843.50	8.2 ₹ 1,230	-1.2 -180.00	25.98	12 1,800	-4 -600	104 15,600
20 Nov	5785.50	9.4 ₹ 1,410	-3.95 -592.50	25.53	66 9,900	-14 -2,100	108 16,200
19 Nov	5758.50	13.65 ₹ 2,047.5	-1.35 -202.50	26.50	265 39,750	69 10,350	121 18,150
18 Nov	5739.50	15 ₹ 2,250	1.5 225.00	26.55	62 9,300	49 7,350	50 7,500
17 Nov	5873.00	13.5 ₹ 2,025	-124.15 -18622.50	-	0 0	1 150	0 0
13 Nov	5905.50	137.65 ₹ 20,647.5	0 0.00	10.58	0 0	0 0	0 0
12 Nov	5795.50	137.65 ₹ 20,647.5	0 0.00	9.29	0 0	0 0	0 0

For Interglobe Aviation Ltd - strike price 5100 expiring on 30DEC2025

Delta for 5100 PE is -0.74

Historical price for 5100 PE is as follows

On 12 Dec INDIGO was trading at 4860.50. The strike last trading price was 263, which was -39.8 lower than the previous day. The implied volatity was 29.05, the open interest changed by -50 which decreased total open position to 1027

On 11 Dec INDIGO was trading at 4819.00. The strike last trading price was 296.75, which was -25.35 lower than the previous day. The implied volatity was 29.97, the open interest changed by -142 which decreased total open position to 1075

On 10 Dec INDIGO was trading at 4805.50. The strike last trading price was 316, which was 89.7 higher than the previous day. The implied volatity was 32.90, the open interest changed by -275 which decreased total open position to 1225

On 9 Dec INDIGO was trading at 4967.50. The strike last trading price was 222.7, which was -66.95 lower than the previous day. The implied volatity was 37.06, the open interest changed by 23 which increased total open position to 1379

On 8 Dec INDIGO was trading at 4923.50. The strike last trading price was 297, which was 251.55 higher than the previous day. The implied volatity was 42.19, the open interest changed by 259 which increased total open position to 1378

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 46.75, which was 17 higher than the previous day. The implied volatity was 28.03, the open interest changed by 651 which increased total open position to 1118

On 4 Dec INDIGO was trading at 5436.50. The strike last trading price was 28, which was 18.85 higher than the previous day. The implied volatity was 26.78, the open interest changed by 187 which increased total open position to 470

On 3 Dec INDIGO was trading at 5595.50. The strike last trading price was 9.1, which was 2.1 higher than the previous day. The implied volatity was 23.93, the open interest changed by 21 which increased total open position to 281

On 2 Dec INDIGO was trading at 5697.50. The strike last trading price was 7, which was 0.85 higher than the previous day. The implied volatity was 25.35, the open interest changed by 18 which increased total open position to 260

On 1 Dec INDIGO was trading at 5794.00. The strike last trading price was 6.5, which was 2.15 higher than the previous day. The implied volatity was 26.66, the open interest changed by -27 which decreased total open position to 242

On 28 Nov INDIGO was trading at 5901.50. The strike last trading price was 4.25, which was -0.2 lower than the previous day. The implied volatity was 26.89, the open interest changed by -8 which decreased total open position to 269

On 27 Nov INDIGO was trading at 5919.00. The strike last trading price was 4.5, which was -0.8 lower than the previous day. The implied volatity was 27.21, the open interest changed by 37 which increased total open position to 261

On 26 Nov INDIGO was trading at 5913.00. The strike last trading price was 5.25, which was -3.65 lower than the previous day. The implied volatity was 27.15, the open interest changed by 107 which increased total open position to 220

On 25 Nov INDIGO was trading at 5775.00. The strike last trading price was 8.75, which was -0.25 lower than the previous day. The implied volatity was 25.90, the open interest changed by 9 which increased total open position to 113

On 24 Nov INDIGO was trading at 5805.50. The strike last trading price was 9, which was 0.75 higher than the previous day. The implied volatity was 26.31, the open interest changed by -1 which decreased total open position to 103

On 21 Nov INDIGO was trading at 5843.50. The strike last trading price was 8.2, which was -1.2 lower than the previous day. The implied volatity was 25.98, the open interest changed by -4 which decreased total open position to 104

On 20 Nov INDIGO was trading at 5785.50. The strike last trading price was 9.4, which was -3.95 lower than the previous day. The implied volatity was 25.53, the open interest changed by -14 which decreased total open position to 108

On 19 Nov INDIGO was trading at 5758.50. The strike last trading price was 13.65, which was -1.35 lower than the previous day. The implied volatity was 26.50, the open interest changed by 69 which increased total open position to 121

On 18 Nov INDIGO was trading at 5739.50. The strike last trading price was 15, which was 1.5 higher than the previous day. The implied volatity was 26.55, the open interest changed by 49 which increased total open position to 50

On 17 Nov INDIGO was trading at 5873.00. The strike last trading price was 13.5, which was -124.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov INDIGO was trading at 5905.50. The strike last trading price was 137.65, which was 0 lower than the previous day. The implied volatity was 10.58, the open interest changed by 0 which decreased total open position to 0

On 12 Nov INDIGO was trading at 5795.50. The strike last trading price was 137.65, which was 0 lower than the previous day. The implied volatity was 9.29, 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