BullFO

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

Interglobe Aviatio (INDIGO) option chain analysis 30 Jul 2020 expiry

Interglobe Aviatio (INDIGO)

Stock of Interglobe Aviatio closed at 1001.85, opened at 1000.00 and traded inside a range of 995.00 and 1018.95 with a volume of 8.55 lakhs.

Date Close Open High Low Volume
02 Thu Jul 1001.85 1000.00 1018.95 995.00 8.55 lakhs
01 Wed Jul 995.65 996.90 1007.00 985.00 8.67 lakhs
30 Tue Jun 988.85 1026.00 1031.80 983.00 17.28 lakhs
29 Mon Jun 1009.10 1026.00 1032.95 998.20 14.48 lakhs
26 Fri Jun 1028.55 1048.00 1062.00 1022.70 18.5 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 1100.00 has highest open interest of 104400 with 174.00 total contracts traded, and a volume of 99300000 and is trading at a premium of 27.95 Click here to view INDIGO 1100.00 Call price analysis

Put of strike 900.00 has highest open interest of 79800 with 133.00 total contracts traded, and a volume of 69900000 and is trading at a premium of 20.45 Click here to view INDIGO 900.00 Put price analysis

Most active INDIGO Calls & Puts

Strike Premium Open Interest Contracts Volume
INDIGO 1100 CE 27.95 104400 174.00 993 lakhs
INDIGO 900 PE 20.45 79800 133.00 699 lakhs
INDIGO 1000 CE 63.15 54600 91.00 375 lakhs
INDIGO 1000 PE 57.50 51600 86.00 504 lakhs
INDIGO 960 PE 39.85 37200 62.00 255 lakhs
INDIGO 1200 CE 11.35 34800 58.00 750 lakhs
INDIGO 1060 CE 39.50 31800 53.00 219 lakhs
INDIGO 940 PE 32.65 25800 43.00 129 lakhs
INDIGO 1020 CE 54.00 19200 32.00 189 lakhs
INDIGO 800 PE 5.65 18600 31.00 186 lakhs
INDIGO 1040 CE 46.45 16200 27.00 195 lakhs
INDIGO 1300 CE 4.85 11400 19.00 369 lakhs
INDIGO 1120 CE 22.95 8400 14.00 96 lakhs
INDIGO 880 PE 16.15 6600 11.00 54 lakhs
INDIGO 1400 CE 2.25 6000 10.00 381 lakhs
INDIGO 980 PE 51.00 4800 8.00 129 lakhs
INDIGO 1020 PE 69.15 3600 6.00 30 lakhs
INDIGO 840 PE 10.50 3600 6.00 66 lakhs
INDIGO 1140 CE 19.50 3000 5.00 33 lakhs
INDIGO 1040 PE 81.90 1800 3.00 63 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 1000 CE 63.15 64.00 68.25 59.25 54600 91.00 375 lakhs
INDIGO 980 CE 67.85 0.00 0.00 0.00 0 0.00 6 lakhs
INDIGO 960 CE 84.00 84.00 84.00 84.00 600 1.00 3 lakhs
INDIGO 940 CE 95.00 0.00 0.00 0.00 0 0.00 6 lakhs
INDIGO 920 CE 201.70 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 900 CE 126.75 119.30 126.75 119.30 1200 2.00 21 lakhs
INDIGO 880 CE 222.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 860 CE 233.70 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 840 CE 180.65 0.00 0.00 0.00 0 0.00 6 lakhs
INDIGO 820 CE 257.25 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 800 CE 218.00 0.00 0.00 0.00 0 0.00 3 lakhs
INDIGO 780 CE 282.55 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 760 CE 295.85 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 740 CE 309.65 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 720 CE 323.85 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 700 CE 338.50 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 680 CE 353.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 660 CE 369.10 0.00 0.00 0.00 0 0.00 0 lakhs

INDIGO Call (CE) of strike 1000.00 has an intrinsic value of 1.85 rupees

 chart INDIGO 1000.00 CE

INDIGO Call (CE) of strike 980.00 has an intrinsic value of 21.85 rupees

 chart INDIGO 980.00 CE

INDIGO out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
INDIGO 1020 CE 54.00 54.75 58.00 51.20 19200 32.00 189 lakhs
INDIGO 1040 CE 46.45 47.40 49.95 42.80 16200 27.00 195 lakhs
INDIGO 1060 CE 39.50 42.00 42.45 36.75 31800 53.00 219 lakhs
INDIGO 1080 CE 32.75 32.00 32.75 32.00 1800 3.00 75 lakhs
INDIGO 1100 CE 27.95 29.50 30.80 25.80 104400 174.00 993 lakhs
INDIGO 1120 CE 22.95 22.05 23.05 21.65 8400 14.00 96 lakhs
INDIGO 1140 CE 19.50 18.00 19.50 18.00 3000 5.00 33 lakhs
INDIGO 1160 CE 15.50 0.00 0.00 0.00 0 0.00 33 lakhs
INDIGO 1180 CE 14.50 0.00 0.00 0.00 0 0.00 39 lakhs
INDIGO 1200 CE 11.35 12.00 12.65 10.40 34800 58.00 750 lakhs
INDIGO 1220 CE 92.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1240 CE 87.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1260 CE 83.20 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1280 CE 25.45 0.00 0.00 0.00 0 0.00 6 lakhs
INDIGO 1300 CE 4.85 5.95 5.95 4.25 11400 19.00 369 lakhs
INDIGO 1320 CE 70.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1340 CE 11.25 0.00 0.00 0.00 0 0.00 6 lakhs
INDIGO 1360 CE 22.90 0.00 0.00 0.00 0 0.00 6 lakhs
INDIGO 1380 CE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1400 CE 2.25 2.25 2.25 2.20 6000 10.00 381 lakhs

INDIGO Call (CE) of strike 1020.00 has an intrinsic value of 0 rupees

 chart INDIGO 1020.00 CE

INDIGO Call (CE) of strike 1040.00 has an intrinsic value of 0 rupees

 chart INDIGO 1040.00 CE

INDIGO in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INDIGO 1020 PE 69.15 65.00 72.85 61.65 3600 6.00 30 lakhs
INDIGO 1040 PE 81.90 79.00 86.00 79.00 1800 3.00 63 lakhs
INDIGO 1060 PE 96.65 96.00 96.70 96.00 1800 3.00 48 lakhs
INDIGO 1080 PE 110.00 110.00 110.00 110.00 600 1.00 15 lakhs
INDIGO 1100 PE 115.10 115.10 115.10 115.10 1200 2.00 69 lakhs
INDIGO 1120 PE 125.00 0.00 0.00 0.00 0 0.00 3 lakhs
INDIGO 1140 PE 244.85 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1160 PE 258.70 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1180 PE 272.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1200 PE 184.00 0.00 0.00 0.00 0 0.00 39 lakhs
INDIGO 1220 PE 199.85 0.00 0.00 0.00 0 0.00 6 lakhs
INDIGO 1240 PE 220.00 0.00 0.00 0.00 0 0.00 3 lakhs
INDIGO 1260 PE 332.00 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1280 PE 347.40 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1300 PE 266.00 0.00 0.00 0.00 0 0.00 24 lakhs
INDIGO 1320 PE 378.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1340 PE 394.85 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1360 PE 411.05 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1380 PE 427.45 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1400 PE 345.00 0.00 0.00 0.00 0 0.00 3 lakhs

INDIGO Put (PE) of strike 1020.00 has an intrinsic value of 18.15 rupees

 chart INDIGO 1020.00 PE

INDIGO Put (PE) of strike 1040.00 has an intrinsic value of 38.15 rupees

 chart INDIGO 1040.00 PE

INDIGO out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INDIGO 1000 PE 57.50 52.80 62.95 51.85 51600 86.00 504 lakhs
INDIGO 980 PE 51.00 49.90 54.65 49.90 4800 8.00 129 lakhs
INDIGO 960 PE 39.85 38.85 43.60 36.20 37200 62.00 255 lakhs
INDIGO 940 PE 32.65 26.35 34.70 26.35 25800 43.00 129 lakhs
INDIGO 920 PE 29.00 0.00 0.00 0.00 0 0.00 111 lakhs
INDIGO 900 PE 20.45 20.00 23.15 16.95 79800 133.00 699 lakhs
INDIGO 880 PE 16.15 17.00 17.55 16.15 6600 11.00 54 lakhs
INDIGO 860 PE 13.50 13.50 13.50 13.50 600 1.00 21 lakhs
INDIGO 840 PE 10.50 10.10 10.95 10.00 3600 6.00 66 lakhs
INDIGO 820 PE 9.60 0.00 0.00 0.00 0 0.00 21 lakhs
INDIGO 800 PE 5.65 4.55 6.50 4.55 18600 31.00 186 lakhs
INDIGO 780 PE 57.40 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 760 PE 4.00 0.00 0.00 0.00 0 0.00 6 lakhs
INDIGO 740 PE 3.25 3.25 3.25 3.25 600 1.00 15 lakhs
INDIGO 720 PE 2.60 0.00 0.00 0.00 0 0.00 18 lakhs
INDIGO 700 PE 3.00 0.00 0.00 0.00 0 0.00 9 lakhs
INDIGO 680 PE 29.75 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 660 PE 25.50 0.00 0.00 0.00 0 0.00 0 lakhs

INDIGO Put (PE) of strike 1000.00 has an intrinsic value of 0 rupees

 chart INDIGO 1000.00 PE

INDIGO Put (PE) of strike 980.00 has an intrinsic value of 0 rupees

 chart INDIGO 980.00 PE