BullFO

Interglobe Aviatio (INDIGO) option chain analysis (30 Sep)

Interglobe Aviatio (INDIGO) option chain analysis 30 Sep 2021 expiry

Interglobe Aviatio (INDIGO)

Stock of Interglobe Aviatio closed at 2138.70, opened at 2217.00 and traded inside a range of 2114.50 and 2221.90 with a volume of 8.72 lakhs.

Date Close Open High Low Volume
24 Fri Sep 2138.70 2217.00 2221.90 2114.50 8.72 lakhs
23 Thu Sep 2216.50 2204.00 2246.00 2195.70 14.43 lakhs
22 Wed Sep 2188.30 2255.00 2307.15 2180.10 21.12 lakhs
21 Tue Sep 2236.25 2175.00 2249.55 2140.20 24.96 lakhs
20 Mon Sep 2169.50 2196.05 2204.50 2141.25 28.6 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 1

Call of strike 2300.00 has highest open interest of 2948 with 2948.00 total contracts traded, and a volume of 541000 and is trading at a premium of 12.40 Click here to view INDIGO 2300.00 Call price analysis

Put of strike 2100.00 has highest open interest of 1167 with 1167.00 total contracts traded, and a volume of 236000 and is trading at a premium of 32.65 Click here to view INDIGO 2100.00 Put price analysis

Most active INDIGO Calls & Puts

Strike Premium Open Interest Contracts Volume
INDIGO 2300 CE 12.40 2948 2948.00 5.41 lakhs
INDIGO 2200 CE 25.75 2120 2120.00 3.51 lakhs
INDIGO 2100 PE 32.65 1167 1167.00 2.36 lakhs
INDIGO 2400 CE 6.50 1115 1115.00 1.82 lakhs
INDIGO 2000 PE 10.85 1024 1024.00 2.65 lakhs
INDIGO 2240 CE 19.15 912 912.00 2.31 lakhs
INDIGO 2260 CE 16.75 664 664.00 1.04 lakhs
INDIGO 2340 CE 9.00 623 623.00 1.21 lakhs
INDIGO 2280 CE 14.45 555 555.00 0.79 lakhs
INDIGO 2500 CE 3.45 503 503.00 1.51 lakhs
INDIGO 2200 PE 86.60 464 464.00 1.02 lakhs
INDIGO 2220 CE 21.55 403 403.00 0.94 lakhs
INDIGO 2360 CE 8.20 315 315.00 0.38 lakhs
INDIGO 2160 CE 40.35 314 314.00 0.43 lakhs
INDIGO 2320 CE 11.35 302 302.00 0.49 lakhs
INDIGO 1900 PE 4.50 281 281.00 1.48 lakhs
INDIGO 2140 PE 49.95 238 238.00 0.35 lakhs
INDIGO 2180 CE 32.70 185 185.00 0.39 lakhs
INDIGO 2160 PE 59.50 183 183.00 0.23 lakhs
INDIGO 2180 PE 72.80 132 132.00 0.15 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 2120 CE 58.50 98.80 98.80 49.30 27 27.00 0.26 lakhs
INDIGO 2100 CE 71.35 125.00 126.00 63.45 120 120.00 0.98 lakhs
INDIGO 2080 CE 106.45 106.45 106.45 106.45 1 1.00 0.14 lakhs
INDIGO 2060 CE 107.20 140.00 140.00 92.90 4 4.00 0.2 lakhs
INDIGO 2040 CE 123.60 167.65 167.65 123.60 2 2.00 0.4 lakhs
INDIGO 2020 CE 127.80 127.95 127.95 127.80 2 2.00 0.54 lakhs
INDIGO 2000 CE 150.65 209.65 209.65 144.65 29 29.00 1.07 lakhs
INDIGO 1980 CE 206.55 207.60 207.60 206.55 3 3.00 0.29 lakhs
INDIGO 1960 CE 187.60 243.65 243.65 165.05 8 8.00 0.62 lakhs
INDIGO 1940 CE 220.85 241.10 249.80 220.85 4 4.00 0.44 lakhs
INDIGO 1920 CE 381.15 0.00 0.00 0.00 0 0.00 0.17 lakhs
INDIGO 1900 CE 251.35 240.00 259.75 233.85 6 6.00 0.4 lakhs
INDIGO 1880 CE 332.15 0.00 0.00 0.00 0 0.00 0.17 lakhs
INDIGO 1860 CE 323.60 0.00 0.00 0.00 0 0.00 0.37 lakhs
INDIGO 1840 CE 290.00 294.95 294.95 290.00 2 2.00 0.17 lakhs
INDIGO 1820 CE 300.00 300.00 300.00 300.00 1 1.00 0.21 lakhs
INDIGO 1800 CE 341.75 380.25 380.25 334.25 12 12.00 0.45 lakhs
INDIGO 1780 CE 419.10 0.00 0.00 0.00 0 0.00 0.32 lakhs
INDIGO 1760 CE 393.10 403.00 403.00 372.25 9 9.00 0.26 lakhs
INDIGO 1740 CE 450.00 450.00 450.00 450.00 6 6.00 0.19 lakhs
INDIGO 1720 CE 475.25 0.00 0.00 0.00 0 0.00 0.07 lakhs
INDIGO 1700 CE 436.95 481.00 481.00 425.10 14 14.00 0.13 lakhs
INDIGO 1680 CE 178.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1660 CE 188.45 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1640 CE 198.50 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1620 CE 208.90 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1600 CE 620.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
INDIGO 1580 CE 230.85 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1560 CE 242.45 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1540 CE 254.45 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1520 CE 266.85 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1500 CE 279.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1480 CE 292.85 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1460 CE 306.45 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1440 CE 320.40 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1420 CE 334.75 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1400 CE 349.40 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1380 CE 364.45 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1360 CE 379.90 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1340 CE 395.65 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1320 CE 411.70 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1300 CE 428.10 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1280 CE 444.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1260 CE 461.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1240 CE 479.10 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1220 CE 496.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1200 CE 514.40 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1180 CE 532.35 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1160 CE 550.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1140 CE 569.00 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1120 CE 587.55 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1100 CE 606.30 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1080 CE 625.20 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1060 CE 644.25 0.00 0.00 0.00 0 0.00 0 lakhs

INDIGO Call (CE) of strike 2120.00 has an intrinsic value of 18.7 rupees

 chart INDIGO 2120.00 CE

INDIGO Call (CE) of strike 2100.00 has an intrinsic value of 38.7 rupees

 chart INDIGO 2100.00 CE

INDIGO out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
INDIGO 2140 CE 48.95 92.75 92.75 44.00 94 94.00 0.38 lakhs
INDIGO 2160 CE 40.35 66.95 68.55 33.15 314 314.00 0.43 lakhs
INDIGO 2180 CE 32.70 60.00 64.00 28.55 185 185.00 0.39 lakhs
INDIGO 2200 CE 25.75 75.00 75.00 21.45 2120 2120.00 3.51 lakhs
INDIGO 2220 CE 21.55 72.45 72.50 19.50 403 403.00 0.94 lakhs
INDIGO 2240 CE 19.15 57.55 57.55 16.00 912 912.00 2.31 lakhs
INDIGO 2260 CE 16.75 45.70 45.70 14.60 664 664.00 1.04 lakhs
INDIGO 2280 CE 14.45 46.00 46.00 12.50 555 555.00 0.79 lakhs
INDIGO 2300 CE 12.40 37.00 39.00 10.50 2948 2948.00 5.41 lakhs
INDIGO 2320 CE 11.35 26.50 26.50 9.70 302 302.00 0.49 lakhs
INDIGO 2340 CE 9.00 19.20 22.30 8.00 623 623.00 1.21 lakhs
INDIGO 2360 CE 8.20 17.50 18.35 7.05 315 315.00 0.38 lakhs
INDIGO 2380 CE 7.00 15.00 15.20 7.00 35 35.00 0.13 lakhs
INDIGO 2400 CE 6.50 12.55 17.10 5.50 1115 1115.00 1.82 lakhs
INDIGO 2420 CE 4.70 10.00 10.00 4.10 7 7.00 0.09 lakhs
INDIGO 2440 CE 5.95 11.30 11.30 5.00 27 27.00 0.15 lakhs
INDIGO 2460 CE 5.45 4.60 5.45 4.60 3 3.00 0.01 lakhs
INDIGO 2480 CE 24.05 0.00 0.00 0.00 0 0.00 0.01 lakhs
INDIGO 2500 CE 3.45 3.20 8.25 2.80 503 503.00 1.51 lakhs
INDIGO 2520 CE 6.00 6.00 6.00 6.00 1 1.00 0.04 lakhs
INDIGO 2540 CE 2.35 2.60 3.05 2.00 7 7.00 0.05 lakhs
INDIGO 2560 CE 1.95 3.50 3.95 1.70 121 121.00 0.39 lakhs
INDIGO 2580 CE 2.45 2.55 2.55 2.45 2 2.00 0.01 lakhs
INDIGO 2600 CE 1.45 3.00 3.00 1.40 44 44.00 0.16 lakhs

INDIGO Call (CE) of strike 2140.00 has an intrinsic value of 0 rupees

 chart INDIGO 2140.00 CE

INDIGO Call (CE) of strike 2160.00 has an intrinsic value of 0 rupees

 chart INDIGO 2160.00 CE

INDIGO in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INDIGO 2140 PE 49.95 38.15 66.15 36.10 238 238.00 0.35 lakhs
INDIGO 2160 PE 59.50 46.65 76.00 42.90 183 183.00 0.23 lakhs
INDIGO 2180 PE 72.80 55.00 87.00 51.85 132 132.00 0.15 lakhs
INDIGO 2200 PE 86.60 58.50 105.90 56.65 464 464.00 1.02 lakhs
INDIGO 2220 PE 98.00 61.45 115.20 61.45 33 33.00 0.13 lakhs
INDIGO 2240 PE 120.85 120.85 120.85 120.85 1 1.00 0.07 lakhs
INDIGO 2260 PE 149.40 103.65 149.40 103.65 3 3.00 0.17 lakhs
INDIGO 2280 PE 595.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2300 PE 168.00 133.20 185.00 130.80 27 27.00 0.37 lakhs
INDIGO 2320 PE 631.55 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2340 PE 649.65 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2360 PE 667.90 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2380 PE 170.10 0.00 0.00 0.00 0 0.00 0.01 lakhs
INDIGO 2400 PE 256.15 213.45 256.15 213.45 4 4.00 0.02 lakhs
INDIGO 2420 PE 723.20 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2440 PE 706.95 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2460 PE 711.30 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2480 PE 717.00 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2500 PE 686.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2520 PE 705.15 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2540 PE 712.30 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2560 PE 649.30 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2580 PE 669.05 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2600 PE 688.85 0.00 0.00 0.00 0 0.00 0 lakhs

INDIGO Put (PE) of strike 2140.00 has an intrinsic value of 1.3000000000002 rupees

 chart INDIGO 2140.00 PE

INDIGO Put (PE) of strike 2160.00 has an intrinsic value of 21.3 rupees

 chart INDIGO 2160.00 PE

INDIGO out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INDIGO 2120 PE 39.60 55.40 56.00 34.25 60 60.00 0.15 lakhs
INDIGO 2100 PE 32.65 23.50 46.70 23.00 1167 1167.00 2.36 lakhs
INDIGO 2080 PE 24.50 6.20 35.00 6.20 21 21.00 0.23 lakhs
INDIGO 2060 PE 19.75 11.05 29.00 11.05 77 77.00 0.33 lakhs
INDIGO 2040 PE 15.00 25.00 25.00 10.05 3 3.00 0.22 lakhs
INDIGO 2020 PE 15.15 15.15 15.15 15.15 2 2.00 0.27 lakhs
INDIGO 2000 PE 10.85 8.10 16.50 7.55 1024 1024.00 2.65 lakhs
INDIGO 1980 PE 8.00 9.00 9.00 8.00 3 3.00 0.26 lakhs
INDIGO 1960 PE 6.70 2.60 9.90 2.60 37 37.00 0.49 lakhs
INDIGO 1940 PE 7.00 4.55 7.00 4.55 6 6.00 0.41 lakhs
INDIGO 1920 PE 4.10 0.00 0.00 0.00 0 0.00 0.26 lakhs
INDIGO 1900 PE 4.50 4.00 6.55 3.65 281 281.00 1.48 lakhs
INDIGO 1880 PE 3.15 3.15 3.15 3.15 3 3.00 0.28 lakhs
INDIGO 1860 PE 3.00 3.00 3.00 3.00 1 1.00 0.27 lakhs
INDIGO 1840 PE 2.55 2.95 3.00 2.55 9 9.00 0.25 lakhs
INDIGO 1820 PE 3.30 0.00 0.00 0.00 0 0.00 0.06 lakhs
INDIGO 1800 PE 2.15 3.00 4.00 1.75 59 59.00 1.22 lakhs
INDIGO 1780 PE 2.00 0.00 0.00 0.00 0 0.00 0.11 lakhs
INDIGO 1760 PE 2.75 0.30 3.00 0.30 11 11.00 0.24 lakhs
INDIGO 1740 PE 1.45 3.00 3.00 1.45 9 9.00 0.1 lakhs
INDIGO 1720 PE 3.70 0.00 0.00 0.00 0 0.00 0.02 lakhs
INDIGO 1700 PE 1.40 0.50 2.40 0.50 42 42.00 0.64 lakhs
INDIGO 1680 PE 2.00 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1660 PE 3.00 0.00 0.00 0.00 0 0.00 0.06 lakhs
INDIGO 1640 PE 6.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
INDIGO 1620 PE 3.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
INDIGO 1600 PE 0.65 0.45 0.65 0.10 11 11.00 0.45 lakhs
INDIGO 1580 PE 0.50 0.50 0.50 0.50 1 1.00 0.01 lakhs
INDIGO 1560 PE 5.50 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1540 PE 1.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
INDIGO 1520 PE 0.50 0.00 0.00 0.00 0 0.00 0.01 lakhs
INDIGO 1500 PE 0.25 0.30 0.30 0.25 2 2.00 0.14 lakhs
INDIGO 1480 PE 67.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1460 PE 61.55 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1440 PE 55.70 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1420 PE 50.25 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1400 PE 1.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
INDIGO 1380 PE 40.40 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1360 PE 36.00 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1340 PE 31.95 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1320 PE 28.25 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1300 PE 24.85 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1280 PE 21.75 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1260 PE 18.95 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1240 PE 16.40 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1220 PE 14.15 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1200 PE 12.10 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1180 PE 10.30 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1160 PE 8.70 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1140 PE 7.35 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1120 PE 6.10 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1100 PE 5.05 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1080 PE 4.15 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1060 PE 3.40 0.00 0.00 0.00 0 0.00 0 lakhs

INDIGO Put (PE) of strike 2120.00 has an intrinsic value of 0 rupees

 chart INDIGO 2120.00 PE

INDIGO Put (PE) of strike 2100.00 has an intrinsic value of 0 rupees

 chart INDIGO 2100.00 PE