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 30-DEC-2025 5100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	5153.50	79 ₹ 11,850	-19.55 -2932.50	-	17,530 26,29,500	-301 -45,150	5,579 8,36,850
20 Dec	5153.50	79 ₹ 11,850	-19.55 -2932.50	-	17,530 26,29,500	-301 -45,150	5,579 8,36,850
14 Dec	4860.50	46.6 ₹ 6,990	-1.05 -157.50	-	8,112 12,16,800	241 36,150	6,349 9,52,350
13 Dec	4860.50	46.6 ₹ 6,990	-1.05 -157.50	-	8,112 12,16,800	241 36,150	6,349 9,52,350
7 Dec	5370.50	348.5 ₹ 52,275	-396.5 -59475.00	-	106 15,900	58 8,700	60 9,000

5 Dec	5370.50	348.5 ₹ 52,275	-396.5 -59475.00	27.89	106 15,900	58 8,700	60 9,000
30 Nov	5901.50	745 ₹ 1,11,750	204 30600.00	-	0 0	0 0	0 0
29 Nov	5901.50	745 ₹ 1,11,750	204 30600.00	-	0 0	0 0	0 0
23 Nov	5843.50	745 ₹ 1,11,750	204 30600.00	-	0 0	0 0	0 0
22 Nov	5843.50	745 ₹ 1,11,750	204 30600.00	-	0 0	0 0	0 0
13 Nov	5905.50	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 -

Historical price for 5100 CE is as follows

On 21 Dec INDIGO was trading at 5153.50. The strike last trading price was 79, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by -301 which decreased total open position to 5579

On 20 Dec INDIGO was trading at 5153.50. The strike last trading price was 79, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by -301 which decreased total open position to 5579

On 14 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 -, the open interest changed by 241 which increased total open position to 6349

On 13 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 -, the open interest changed by 241 which increased total open position to 6349

On 7 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 -, the open interest changed by 58 which increased total open position to 60

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 30 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 29 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 23 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 22 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 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

INDIGO 30DEC2025 5100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	5153.50	59.15 ₹ 8,872.5	-11.65 -1747.50	-	18,378 27,56,700	1,167 1,75,050	4,650 6,97,500
20 Dec	5153.50	59.15 ₹ 8,872.5	-11.65 -1747.50	-	18,378 27,56,700	1,167 1,75,050	4,650 6,97,500
14 Dec	4860.50	263 ₹ 39,450	-39.8 -5970.00	-	199 29,850	-60 -9,000	1,027 1,54,050
13 Dec	4860.50	263 ₹ 39,450	-39.8 -5970.00	-	199 29,850	-60 -9,000	1,027 1,54,050
7 Dec	5370.50	46.75 ₹ 7,012.5	17 2550.00	-	11,552 17,32,800	652 97,800	1,118 1,67,700
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
30 Nov	5901.50	4.25 ₹ 637.5	-0.2 -30.00	-	28 4,200	-8 -1,200	269 40,350
29 Nov	5901.50	4.25 ₹ 637.5	-0.2 -30.00	-	28 4,200	-8 -1,200	269 40,350
23 Nov	5843.50	8.2 ₹ 1,230	-1.2 -180.00	-	12 1,800	-4 -600	104 15,600
22 Nov	5843.50	8.2 ₹ 1,230	-1.2 -180.00	-	12 1,800	-4 -600	104 15,600
13 Nov	5905.50	137.65 ₹ 20,647.5	0 0.00	-	0 0	0 0	0 0

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

Delta for 5100 PE is -

Historical price for 5100 PE is as follows

On 21 Dec INDIGO was trading at 5153.50. The strike last trading price was 59.15, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 1167 which increased total open position to 4650

On 20 Dec INDIGO was trading at 5153.50. The strike last trading price was 59.15, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 1167 which increased total open position to 4650

On 14 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 -, the open interest changed by -60 which decreased total open position to 1027

On 13 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 -, the open interest changed by -60 which decreased total open position to 1027

On 7 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 -, the open interest changed by 652 which increased total open position to 1118

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 30 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 -, the open interest changed by -8 which decreased total open position to 269

On 29 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 -, the open interest changed by -8 which decreased total open position to 269

On 23 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 -, the open interest changed by -4 which decreased total open position to 104

On 22 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 -, the open interest changed by -4 which decreased total open position to 104

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 -, 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