Idea Cellular (IDEA) option chain analysis (29 Oct)
Idea Cellular (IDEA) option chain analysis 29 Oct 2020 expiry
Idea Cellular (IDEA) deals in Telecom Services
Stock of Idea Cellular closed at 10.30, opened at 9.35 and traded inside a range of 9.00 and 10.45 with a volume of 5063.23 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 10.30 | 9.35 | 10.45 | 9.00 | 5063.23 lakhs |
| 24 Thu Sep | 9.10 | 8.95 | 9.45 | 8.55 | 5114.45 lakhs |
| 23 Wed Sep | 9.20 | 10.00 | 10.20 | 8.85 | 6121.97 lakhs |
| 22 Tue Sep | 10.25 | 10.35 | 10.45 | 9.65 | 4340.51 lakhs |
| 21 Mon Sep | 10.40 | 11.25 | 11.40 | 10.30 | 3159.91 lakhs |
Price action analysis of IDEA based on a short term time period is
Price action analysis of IDEA based on a short to mid term time period is
Idea Cellular has a LOT size of 28000
Call of strike 10.00 has highest open interest of 15316000 with 547.00 total contracts traded, and a volume of 721280000000 and is trading at a premium of 1.60 Click here to view IDEA 10.00 Call price analysis
Put of strike 8.00 has highest open interest of 7672000 with 274.00 total contracts traded, and a volume of 403760000000 and is trading at a premium of 0.40 Click here to view IDEA 8.00 Put price analysis
Most active IDEA Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| IDEA 10 CE | 1.60 | 15316000 | 547.00 | 7212800 lakhs |
| IDEA 12 CE | 0.85 | 14420000 | 515.00 | 8428000 lakhs |
| IDEA 11 CE | 1.20 | 12964000 | 463.00 | 6154400 lakhs |
| IDEA 13 CE | 0.65 | 8316000 | 297.00 | 3136000 lakhs |
| IDEA 8 PE | 0.40 | 7672000 | 274.00 | 4037600 lakhs |
| IDEA 9 PE | 0.65 | 7532000 | 269.00 | 5958400 lakhs |
| IDEA 15 CE | 0.40 | 5908000 | 211.00 | 6232800 lakhs |
| IDEA 14 CE | 0.50 | 5404000 | 193.00 | 3528000 lakhs |
| IDEA 10 PE | 1.10 | 4984000 | 178.00 | 3332000 lakhs |
| IDEA 7 PE | 0.20 | 4144000 | 148.00 | 2548000 lakhs |
| IDEA 9 CE | 2.10 | 3472000 | 124.00 | 4116000 lakhs |
| IDEA 16 CE | 0.30 | 2828000 | 101.00 | 2704800 lakhs |
| IDEA 17 CE | 0.20 | 2800000 | 100.00 | 3096800 lakhs |
| IDEA 6 PE | 0.10 | 1960000 | 70.00 | 2430400 lakhs |
| IDEA 18 CE | 0.20 | 1960000 | 70.00 | 4390400 lakhs |
| IDEA 5 PE | 0.05 | 672000 | 24.00 | 901600 lakhs |
| IDEA 8 CE | 2.70 | 224000 | 8.00 | 1450400 lakhs |
| IDEA 11 PE | 1.70 | 56000 | 2.00 | 1254400 lakhs |
| IDEA 4 PE | 0.05 | 56000 | 2.00 | 156800 lakhs |
| IDEA 12 PE | 2.90 | 28000 | 1.00 | 980000 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
IDEA in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IDEA 10 CE | 1.60 | 0.95 | 1.90 | 0.80 | 15316000 | 547.00 | 7212800 lakhs |
| IDEA 9 CE | 2.10 | 1.40 | 2.45 | 1.20 | 3472000 | 124.00 | 4116000 lakhs |
| IDEA 8 CE | 2.70 | 1.75 | 2.75 | 1.75 | 224000 | 8.00 | 1450400 lakhs |
| IDEA 7 CE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 6 CE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 5 CE | 3.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 4 CE | 4.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 3 CE | 5.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 2 CE | 6.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 1 CE | 7.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IDEA Call (CE) of strike 10.00 has an intrinsic value of 0.3 rupees
IDEA Call (CE) of strike 9.00 has an intrinsic value of 1.3 rupees
IDEA out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IDEA 11 CE | 1.20 | 0.65 | 1.35 | 0.55 | 12964000 | 463.00 | 6154400 lakhs |
| IDEA 12 CE | 0.85 | 0.45 | 1.05 | 0.40 | 14420000 | 515.00 | 8428000 lakhs |
| IDEA 13 CE | 0.65 | 0.35 | 0.80 | 0.25 | 8316000 | 297.00 | 3136000 lakhs |
| IDEA 14 CE | 0.50 | 0.25 | 0.60 | 0.20 | 5404000 | 193.00 | 3528000 lakhs |
| IDEA 15 CE | 0.40 | 0.20 | 0.50 | 0.15 | 5908000 | 211.00 | 6232800 lakhs |
| IDEA 16 CE | 0.30 | 0.15 | 0.40 | 0.10 | 2828000 | 101.00 | 2704800 lakhs |
| IDEA 17 CE | 0.20 | 0.10 | 0.30 | 0.10 | 2800000 | 100.00 | 3096800 lakhs |
| IDEA 18 CE | 0.20 | 0.10 | 0.25 | 0.10 | 1960000 | 70.00 | 4390400 lakhs |
IDEA Call (CE) of strike 11.00 has an intrinsic value of 0 rupees
IDEA Call (CE) of strike 12.00 has an intrinsic value of 0 rupees
IDEA in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IDEA 11 PE | 1.70 | 1.70 | 1.70 | 1.70 | 56000 | 2.00 | 1254400 lakhs |
| IDEA 12 PE | 2.90 | 2.90 | 2.90 | 2.90 | 28000 | 1.00 | 980000 lakhs |
| IDEA 13 PE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 392000 lakhs |
| IDEA 14 PE | 6.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 15 PE | 7.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 16 PE | 8.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 17 PE | 9.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 18 PE | 10.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IDEA Put (PE) of strike 11.00 has an intrinsic value of 0.7 rupees
IDEA Put (PE) of strike 12.00 has an intrinsic value of 1.7 rupees
IDEA out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IDEA 10 PE | 1.10 | 1.55 | 1.65 | 0.90 | 4984000 | 178.00 | 3332000 lakhs |
| IDEA 9 PE | 0.65 | 1.00 | 1.10 | 0.50 | 7532000 | 269.00 | 5958400 lakhs |
| IDEA 8 PE | 0.40 | 0.55 | 0.60 | 0.30 | 7672000 | 274.00 | 4037600 lakhs |
| IDEA 7 PE | 0.20 | 0.30 | 0.35 | 0.15 | 4144000 | 148.00 | 2548000 lakhs |
| IDEA 6 PE | 0.10 | 0.15 | 0.15 | 0.10 | 1960000 | 70.00 | 2430400 lakhs |
| IDEA 5 PE | 0.05 | 0.05 | 0.05 | 0.05 | 672000 | 24.00 | 901600 lakhs |
| IDEA 4 PE | 0.05 | 0.05 | 0.05 | 0.05 | 56000 | 2.00 | 156800 lakhs |
| IDEA 3 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 2 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 1 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IDEA Put (PE) of strike 10.00 has an intrinsic value of 0 rupees
IDEA Put (PE) of strike 9.00 has an intrinsic value of 0 rupees
