INDIGO

Interglobe Aviation Ltd

5153.5 +38.00 (0.74%)

L: 5103.5 H: 5166.5

Back to Option Chain

Historical option data for INDIGO
21 Dec 2025 04:12 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 27-JAN-2026 5000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	5153.50	265 ₹ 39,750	-1.5 -225.00	-	328 49,200	-123 -18,450	851 1,27,650
20 Dec	5153.50	265 ₹ 39,750	-1.5 -225.00	-	328 49,200	-123 -18,450	851 1,27,650

14 Dec	4860.50	173.8 ₹ 26,070	3.9 585.00	-	749 1,12,350	20 3,000	1,128 1,69,200
13 Dec	4860.50	173.8 ₹ 26,070	3.9 585.00	-	749 1,12,350	20 3,000	1,128 1,69,200
7 Dec	5370.50	490 ₹ 73,500	-463.3 -69495.00	-	8 1,200	7 1,050	6 900
5 Dec	5370.50	490 ₹ 73,500	-463.3 -69495.00	25.19	8 1,200	6 900	6 900

For Interglobe Aviation Ltd - strike price 5000 expiring on 27JAN2026

Delta for 5000 CE is -

Historical price for 5000 CE is as follows

On 21 Dec INDIGO was trading at 5153.50. The strike last trading price was 265, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -123 which decreased total open position to 851

On 20 Dec INDIGO was trading at 5153.50. The strike last trading price was 265, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -123 which decreased total open position to 851

On 14 Dec INDIGO was trading at 4860.50. The strike last trading price was 173.8, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 1128

On 13 Dec INDIGO was trading at 4860.50. The strike last trading price was 173.8, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 1128

On 7 Dec INDIGO was trading at 5370.50. The strike last trading price was 490, which was -463.3 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 6

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 490, which was -463.3 lower than the previous day. The implied volatity was 25.19, the open interest changed by 6 which increased total open position to 6

INDIGO 27JAN2026 5000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	5153.50	118 ₹ 17,700	5.2 780.00	-	2,180 3,27,000	1,488 2,23,200	2,181 3,27,150
20 Dec	5153.50	118 ₹ 17,700	5.2 780.00	-	2,180 3,27,000	1,488 2,23,200	2,181 3,27,150
14 Dec	4860.50	254 ₹ 38,100	-34.8 -5220.00	-	155 23,250	-20 -3,000	561 84,150
13 Dec	4860.50	254 ₹ 38,100	-34.8 -5220.00	-	155 23,250	-20 -3,000	561 84,150
7 Dec	5370.50	60.5 ₹ 9,075	14.1 2115.00	-	860 1,29,000	114 17,100	223 33,450
5 Dec	5370.50	60.5 ₹ 9,075	14.1 2115.00	27.05	860 1,29,000	106 15,900	223 33,450

For Interglobe Aviation Ltd - strike price 5000 expiring on 27JAN2026

Delta for 5000 PE is -

Historical price for 5000 PE is as follows

On 21 Dec INDIGO was trading at 5153.50. The strike last trading price was 118, which was 5.2 higher than the previous day. The implied volatity was -, the open interest changed by 1488 which increased total open position to 2181

On 20 Dec INDIGO was trading at 5153.50. The strike last trading price was 118, which was 5.2 higher than the previous day. The implied volatity was -, the open interest changed by 1488 which increased total open position to 2181

On 14 Dec INDIGO was trading at 4860.50. The strike last trading price was 254, which was -34.8 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 561

On 13 Dec INDIGO was trading at 4860.50. The strike last trading price was 254, which was -34.8 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 561

On 7 Dec INDIGO was trading at 5370.50. The strike last trading price was 60.5, which was 14.1 higher than the previous day. The implied volatity was -, the open interest changed by 114 which increased total open position to 223

On 5 Dec INDIGO was trading at 5370.50. The strike last trading price was 60.5, which was 14.1 higher than the previous day. The implied volatity was 27.05, the open interest changed by 106 which increased total open position to 223

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