BullFO

Interglobe Aviatio (INDIGO) option chain analysis (24 Sep)

Interglobe Aviatio (INDIGO) option chain analysis 24 Sep 2020 expiry

Interglobe Aviatio (INDIGO)

Stock of Interglobe Aviatio closed at 1282.70, opened at 1235.80 and traded inside a range of 1235.80 and 1298.45 with a volume of 32.91 lakhs.

Date Close Open High Low Volume
23 Wed Sep 1282.70 1235.80 1298.45 1235.80 32.91 lakhs
22 Tue Sep 1234.60 1285.15 1286.00 1208.10 25.1 lakhs
21 Mon Sep 1297.85 1321.70 1350.80 1286.60 23.61 lakhs
18 Fri Sep 1315.20 1330.00 1334.90 1303.05 17.35 lakhs
17 Thu Sep 1326.20 1317.00 1338.00 1310.05 16.48 lakhs
  • Price action analysis of INDIGO based on a short term time period is

  • Price action analysis of INDIGO based on a short to mid term time period is

nse chart

Interglobe Aviatio has a LOT size of 600

Call of strike 1300.00 has highest open interest of 656400 with 1094.00 total contracts traded, and a volume of 51300000 and is trading at a premium of 7.25 Click here to view INDIGO 1300.00 Call price analysis

Put of strike 1240.00 has highest open interest of 214800 with 358.00 total contracts traded, and a volume of 20400000 and is trading at a premium of 2.40 Click here to view INDIGO 1240.00 Put price analysis

Most active INDIGO Calls & Puts

Strike Premium Open Interest Contracts Volume
INDIGO 1300 CE 7.25 656400 1094.00 513 lakhs
INDIGO 1280 CE 12.55 398400 664.00 117 lakhs
INDIGO 1260 CE 27.20 283800 473.00 216 lakhs
INDIGO 1340 CE 2.05 242400 404.00 468 lakhs
INDIGO 1240 PE 2.40 214800 358.00 204 lakhs
INDIGO 1200 PE 1.05 213600 356.00 546 lakhs
INDIGO 1320 CE 3.85 172800 288.00 228 lakhs
INDIGO 1360 CE 1.50 153000 255.00 384 lakhs
INDIGO 1400 CE 0.85 145800 243.00 699 lakhs
INDIGO 1260 PE 3.65 141000 235.00 204 lakhs
INDIGO 1240 CE 48.75 123000 205.00 93 lakhs
INDIGO 1380 CE 0.95 79200 132.00 429 lakhs
INDIGO 1220 PE 1.70 71400 119.00 141 lakhs
INDIGO 1280 PE 11.60 57000 95.00 87 lakhs
INDIGO 1300 PE 22.65 43800 73.00 174 lakhs
INDIGO 1420 CE 0.70 28800 48.00 225 lakhs
INDIGO 1180 PE 0.75 25200 42.00 57 lakhs
INDIGO 1160 PE 0.25 21600 36.00 96 lakhs
INDIGO 1200 CE 70.00 18000 30.00 363 lakhs
INDIGO 1220 CE 56.60 11400 19.00 129 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart INDIGO

INDIGO in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
INDIGO 1280 CE 12.55 9.50 21.15 6.20 398400 664.00 117 lakhs
INDIGO 1260 CE 27.20 16.00 36.70 9.00 283800 473.00 216 lakhs
INDIGO 1240 CE 48.75 19.05 56.90 19.05 123000 205.00 93 lakhs
INDIGO 1220 CE 56.60 43.10 64.65 37.80 11400 19.00 129 lakhs
INDIGO 1200 CE 70.00 64.20 90.10 64.20 18000 30.00 363 lakhs
INDIGO 1180 CE 98.15 91.95 98.15 91.95 3600 6.00 30 lakhs
INDIGO 1160 CE 128.35 128.35 128.35 128.35 1200 2.00 18 lakhs
INDIGO 1140 CE 136.35 137.00 137.00 136.00 1800 3.00 24 lakhs
INDIGO 1120 CE 88.45 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1100 CE 185.00 152.00 185.00 152.00 1200 2.00 81 lakhs
INDIGO 1080 CE 103.85 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1060 CE 112.30 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1040 CE 121.35 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1020 CE 130.90 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1000 CE 281.00 281.00 281.00 281.00 600 1.00 18 lakhs
INDIGO 980 CE 230.00 0.00 0.00 0.00 0 0.00 3 lakhs
INDIGO 960 CE 163.00 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 940 CE 174.90 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 920 CE 187.35 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 900 CE 433.00 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 880 CE 214.10 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 860 CE 228.30 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 840 CE 243.00 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 820 CE 258.30 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 800 CE 215.55 0.00 0.00 0.00 0 0.00 6 lakhs
INDIGO 780 CE 290.35 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 760 CE 307.10 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 740 CE 324.25 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 720 CE 341.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 700 CE 359.75 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 680 CE 378.00 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 660 CE 396.50 0.00 0.00 0.00 0 0.00 0 lakhs

INDIGO Call (CE) of strike 1280.00 has an intrinsic value of 2.7 rupees

 chart INDIGO 1280.00 CE

INDIGO Call (CE) of strike 1260.00 has an intrinsic value of 22.7 rupees

 chart INDIGO 1260.00 CE

INDIGO out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
INDIGO 1300 CE 7.25 4.00 12.00 3.60 656400 1094.00 513 lakhs
INDIGO 1320 CE 3.85 2.60 6.40 2.00 172800 288.00 228 lakhs
INDIGO 1340 CE 2.05 4.75 5.00 0.85 242400 404.00 468 lakhs
INDIGO 1360 CE 1.50 3.00 3.40 0.70 153000 255.00 384 lakhs
INDIGO 1380 CE 0.95 2.00 2.35 0.10 79200 132.00 429 lakhs
INDIGO 1400 CE 0.85 1.45 1.65 0.55 145800 243.00 699 lakhs
INDIGO 1420 CE 0.70 0.50 0.70 0.30 28800 48.00 225 lakhs
INDIGO 1440 CE 0.55 0.30 0.55 0.25 6600 11.00 99 lakhs
INDIGO 1460 CE 0.25 0.30 0.35 0.25 1800 3.00 117 lakhs
INDIGO 1480 CE 0.20 0.15 0.40 0.15 3600 6.00 183 lakhs
INDIGO 1500 CE 0.20 0.45 0.45 0.15 6000 10.00 99 lakhs
INDIGO 1520 CE 0.10 0.00 0.00 0.00 0 0.00 15 lakhs
INDIGO 1540 CE 7.20 0.00 0.00 0.00 0 0.00 0 lakhs

INDIGO Call (CE) of strike 1300.00 has an intrinsic value of 0 rupees

 chart INDIGO 1300.00 CE

INDIGO Call (CE) of strike 1320.00 has an intrinsic value of 0 rupees

 chart INDIGO 1320.00 CE

INDIGO in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INDIGO 1300 PE 22.65 54.00 59.10 16.45 43800 73.00 174 lakhs
INDIGO 1320 PE 48.50 65.15 71.95 36.05 7200 12.00 162 lakhs
INDIGO 1340 PE 58.65 75.10 77.20 56.35 4200 7.00 57 lakhs
INDIGO 1360 PE 91.05 91.05 91.05 91.05 600 1.00 12 lakhs
INDIGO 1380 PE 347.45 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1400 PE 112.00 112.00 112.00 112.00 1200 2.00 9 lakhs
INDIGO 1420 PE 181.20 0.00 0.00 0.00 0 0.00 3 lakhs
INDIGO 1440 PE 399.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1460 PE 304.55 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1480 PE 322.65 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1500 PE 340.95 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1520 PE 214.10 0.00 0.00 0.00 0 0.00 9 lakhs
INDIGO 1540 PE 378.20 0.00 0.00 0.00 0 0.00 0 lakhs

INDIGO Put (PE) of strike 1300.00 has an intrinsic value of 17.3 rupees

 chart INDIGO 1300.00 PE

INDIGO Put (PE) of strike 1320.00 has an intrinsic value of 37.3 rupees

 chart INDIGO 1320.00 PE

INDIGO out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INDIGO 1280 PE 11.60 31.00 36.65 6.25 57000 95.00 87 lakhs
INDIGO 1260 PE 3.65 19.40 33.95 2.05 141000 235.00 204 lakhs
INDIGO 1240 PE 2.40 15.30 15.30 1.20 214800 358.00 204 lakhs
INDIGO 1220 PE 1.70 3.05 6.60 0.75 71400 119.00 141 lakhs
INDIGO 1200 PE 1.05 4.95 4.95 0.55 213600 356.00 546 lakhs
INDIGO 1180 PE 0.75 2.40 2.40 0.20 25200 42.00 57 lakhs
INDIGO 1160 PE 0.25 0.60 1.10 0.20 21600 36.00 96 lakhs
INDIGO 1140 PE 0.50 0.65 0.70 0.35 6000 10.00 51 lakhs
INDIGO 1120 PE 0.20 0.20 0.20 0.20 600 1.00 33 lakhs
INDIGO 1100 PE 0.25 0.70 0.70 0.20 10800 18.00 264 lakhs
INDIGO 1080 PE 1.00 0.00 0.00 0.00 0 0.00 24 lakhs
INDIGO 1060 PE 0.10 0.10 0.10 0.10 1200 2.00 48 lakhs
INDIGO 1040 PE 1.00 0.00 0.00 0.00 0 0.00 6 lakhs
INDIGO 1020 PE 1.50 0.00 0.00 0.00 0 0.00 3 lakhs
INDIGO 1000 PE 0.15 0.10 0.20 0.05 6600 11.00 285 lakhs
INDIGO 980 PE 1.00 0.00 0.00 0.00 0 0.00 30 lakhs
INDIGO 960 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 940 PE 59.00 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 920 PE 51.70 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 900 PE 0.10 0.05 0.15 0.05 3600 6.00 96 lakhs
INDIGO 880 PE 40.00 0.00 0.00 0.00 0 0.00 3 lakhs
INDIGO 860 PE 33.35 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 840 PE 28.30 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 820 PE 23.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 800 PE 2.00 0.00 0.00 0.00 0 0.00 12 lakhs
INDIGO 780 PE 16.35 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 760 PE 13.35 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 740 PE 10.75 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 720 PE 8.50 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 700 PE 6.65 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 680 PE 5.15 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 660 PE 3.90 0.00 0.00 0.00 0 0.00 0 lakhs

INDIGO Put (PE) of strike 1280.00 has an intrinsic value of 0 rupees

 chart INDIGO 1280.00 PE

INDIGO Put (PE) of strike 1260.00 has an intrinsic value of 0 rupees

 chart INDIGO 1260.00 PE