Idea Cellular (IDEA) option chain analysis (27 Jan)
Idea Cellular (IDEA) option chain analysis 27 Jan 2022 expiry
Idea Cellular (IDEA) deals in Telecom Services
Stock of Idea Cellular closed at 11.30, opened at 10.80 and traded inside a range of 10.80 and 11.50 with a volume of 3857.68 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 11.30 | 10.80 | 11.50 | 10.80 | 3857.68 lakhs |
| 24 Mon Jan | 10.95 | 11.40 | 11.85 | 10.75 | 3452.29 lakhs |
| 21 Fri Jan | 11.85 | 11.85 | 12.25 | 11.75 | 1699.31 lakhs |
| 20 Thu Jan | 12.05 | 11.90 | 12.35 | 11.85 | 1244.95 lakhs |
| 19 Wed Jan | 11.95 | 11.85 | 12.05 | 11.60 | 2293.77 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 70000
Call of strike 12.00 has highest open interest of 42140000 with 602.00 total contracts traded, and a volume of 1195600000000 and is trading at a premium of 0.05 Click here to view IDEA 12.00 Call price analysis
Put of strike 11.00 has highest open interest of 23940000 with 342.00 total contracts traded, and a volume of 769300000000 and is trading at a premium of 0.10 Click here to view IDEA 11.00 Put price analysis
Most active IDEA Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| IDEA 12 CE | 0.05 | 42140000 | 602.00 | 11956000 lakhs |
| IDEA 11 PE | 0.10 | 23940000 | 342.00 | 7693000 lakhs |
| IDEA 12 PE | 0.75 | 15680000 | 224.00 | 10829000 lakhs |
| IDEA 11 CE | 0.35 | 13790000 | 197.00 | 4704000 lakhs |
| IDEA 13 PE | 1.70 | 10360000 | 148.00 | 15729000 lakhs |
| IDEA 15 PE | 3.70 | 7770000 | 111.00 | 8918000 lakhs |
| IDEA 10 PE | 0.05 | 7280000 | 104.00 | 11711000 lakhs |
| IDEA 14 PE | 2.70 | 5040000 | 72.00 | 13230000 lakhs |
| IDEA 16 PE | 4.70 | 4270000 | 61.00 | 6223000 lakhs |
| IDEA 14 CE | 0.05 | 3080000 | 44.00 | 31311000 lakhs |
| IDEA 10 CE | 1.30 | 2240000 | 32.00 | 294000 lakhs |
| IDEA 13 CE | 0.05 | 1890000 | 27.00 | 18767000 lakhs |
| IDEA 16 CE | 0.05 | 1540000 | 22.00 | 39543000 lakhs |
| IDEA 17 CE | 0.05 | 980000 | 14.00 | 30184000 lakhs |
| IDEA 15 CE | 0.05 | 490000 | 7.00 | 47579000 lakhs |
| IDEA 17 PE | 5.75 | 350000 | 5.00 | 441000 lakhs |
| IDEA 7 PE | 0.05 | 280000 | 4.00 | 3234000 lakhs |
| IDEA 20 PE | 8.70 | 280000 | 4.00 | 245000 lakhs |
| IDEA 8 CE | 3.35 | 210000 | 3.00 | 147000 lakhs |
| IDEA 8 PE | 0.05 | 210000 | 3.00 | 6615000 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 11 CE | 0.35 | 0.40 | 0.60 | 0.30 | 13790000 | 197.00 | 4704000 lakhs |
| IDEA 10 CE | 1.30 | 1.25 | 1.45 | 1.00 | 2240000 | 32.00 | 294000 lakhs |
| IDEA 9 CE | 2.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 8 CE | 3.35 | 3.35 | 3.35 | 3.35 | 210000 | 3.00 | 147000 lakhs |
| IDEA 7 CE | 4.35 | 4.35 | 4.35 | 4.35 | 210000 | 3.00 | 294000 lakhs |
| IDEA 6 CE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 5 CE | 4.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 4 CE | 5.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 3 CE | 6.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 2 CE | 7.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IDEA Call (CE) of strike 11.00 has an intrinsic value of 0.3 rupees
IDEA Call (CE) of strike 10.00 has an intrinsic value of 1.3 rupees
IDEA out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IDEA 12 CE | 0.05 | 0.05 | 0.15 | 0.05 | 42140000 | 602.00 | 11956000 lakhs |
| IDEA 13 CE | 0.05 | 0.05 | 0.05 | 0.05 | 1890000 | 27.00 | 18767000 lakhs |
| IDEA 14 CE | 0.05 | 0.05 | 0.05 | 0.05 | 3080000 | 44.00 | 31311000 lakhs |
| IDEA 15 CE | 0.05 | 0.05 | 0.05 | 0.05 | 490000 | 7.00 | 47579000 lakhs |
| IDEA 16 CE | 0.05 | 0.05 | 0.05 | 0.05 | 1540000 | 22.00 | 39543000 lakhs |
| IDEA 17 CE | 0.05 | 0.05 | 0.05 | 0.05 | 980000 | 14.00 | 30184000 lakhs |
| IDEA 18 CE | 0.05 | 0.05 | 0.05 | 0.05 | 70000 | 1.00 | 28371000 lakhs |
| IDEA 19 CE | 0.05 | 0.05 | 0.05 | 0.05 | 70000 | 1.00 | 13132000 lakhs |
| IDEA 20 CE | 0.05 | 0.05 | 0.05 | 0.05 | 140000 | 2.00 | 29302000 lakhs |
| IDEA 21 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 19453000 lakhs |
IDEA Call (CE) of strike 12.00 has an intrinsic value of 0 rupees
IDEA Call (CE) of strike 13.00 has an intrinsic value of 0 rupees
IDEA in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IDEA 12 PE | 0.75 | 1.15 | 1.15 | 0.65 | 15680000 | 224.00 | 10829000 lakhs |
| IDEA 13 PE | 1.70 | 1.85 | 2.00 | 1.55 | 10360000 | 148.00 | 15729000 lakhs |
| IDEA 14 PE | 2.70 | 2.85 | 3.05 | 2.60 | 5040000 | 72.00 | 13230000 lakhs |
| IDEA 15 PE | 3.70 | 3.85 | 3.95 | 3.55 | 7770000 | 111.00 | 8918000 lakhs |
| IDEA 16 PE | 4.70 | 4.85 | 5.00 | 4.60 | 4270000 | 61.00 | 6223000 lakhs |
| IDEA 17 PE | 5.75 | 5.80 | 5.90 | 5.75 | 350000 | 5.00 | 441000 lakhs |
| IDEA 18 PE | 6.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1568000 lakhs |
| IDEA 19 PE | 9.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| IDEA 20 PE | 8.70 | 8.80 | 8.80 | 8.70 | 280000 | 4.00 | 245000 lakhs |
| IDEA 21 PE | 10.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
IDEA Put (PE) of strike 12.00 has an intrinsic value of 0.7 rupees
IDEA Put (PE) of strike 13.00 has an intrinsic value of 1.7 rupees
IDEA out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| IDEA 11 PE | 0.10 | 0.25 | 0.35 | 0.05 | 23940000 | 342.00 | 7693000 lakhs |
| IDEA 10 PE | 0.05 | 0.10 | 0.10 | 0.05 | 7280000 | 104.00 | 11711000 lakhs |
| IDEA 9 PE | 0.05 | 0.05 | 0.05 | 0.05 | 70000 | 1.00 | 6811000 lakhs |
| IDEA 8 PE | 0.05 | 0.05 | 0.05 | 0.05 | 210000 | 3.00 | 6615000 lakhs |
| IDEA 7 PE | 0.05 | 0.05 | 0.05 | 0.05 | 280000 | 4.00 | 3234000 lakhs |
| IDEA 6 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1176000 lakhs |
| IDEA 5 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 735000 lakhs |
| IDEA 4 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 343000 lakhs |
| IDEA 3 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 98000 lakhs |
| IDEA 2 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 294000 lakhs |
IDEA Put (PE) of strike 11.00 has an intrinsic value of 0 rupees
IDEA Put (PE) of strike 10.00 has an intrinsic value of 0 rupees
