BullFO

Interglobe Aviatio (INDIGO) option chain analysis (27 Jan)

Interglobe Aviatio (INDIGO) option chain analysis 27 Jan 2022 expiry

Interglobe Aviatio (INDIGO)

Stock of Interglobe Aviatio closed at 1966.70, opened at 1985.10 and traded inside a range of 1955.60 and 2024.00 with a volume of 7.05 lakhs.

Date Close Open High Low Volume
25 Tue Jan 1966.70 1985.10 2024.00 1955.60 7.05 lakhs
24 Mon Jan 1992.20 2089.00 2089.00 1970.85 4.6 lakhs
21 Fri Jan 2084.35 2087.60 2127.70 2070.00 7.08 lakhs
20 Thu Jan 2091.75 2085.00 2107.20 2053.90 4.09 lakhs
19 Wed Jan 2079.50 2122.25 2123.00 2057.60 4.59 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 500

Call of strike 2000.00 has highest open interest of 376500 with 753.00 total contracts traded, and a volume of 25000000 and is trading at a premium of 8.25 Click here to view INDIGO 2000.00 Call price analysis

Put of strike 1900.00 has highest open interest of 403000 with 806.00 total contracts traded, and a volume of 33375000 and is trading at a premium of 4.55 Click here to view INDIGO 1900.00 Put price analysis

Most active INDIGO Calls & Puts

Strike Premium Open Interest Contracts Volume
INDIGO 1900 PE 4.55 403000 806.00 333.75 lakhs
INDIGO 2000 CE 8.25 376500 753.00 250 lakhs
INDIGO 2100 CE 0.80 353500 707.00 530 lakhs
INDIGO 2200 CE 0.45 347500 695.00 500 lakhs
INDIGO 2000 PE 35.90 338000 676.00 211.25 lakhs
INDIGO 1800 PE 0.75 211000 422.00 231.25 lakhs
INDIGO 2400 CE 0.15 197000 394.00 343.75 lakhs
INDIGO 2120 CE 0.35 153500 307.00 171.25 lakhs
INDIGO 2300 CE 0.20 129000 258.00 143.75 lakhs
INDIGO 1980 PE 22.40 102000 204.00 171.25 lakhs
INDIGO 2080 CE 1.15 95500 191.00 71.25 lakhs
INDIGO 2140 CE 0.20 94500 189.00 107.5 lakhs
INDIGO 2180 CE 0.25 66000 132.00 78.75 lakhs
INDIGO 2160 CE 0.45 59500 119.00 138.75 lakhs
INDIGO 1960 PE 14.95 59000 118.00 108.75 lakhs
INDIGO 1700 PE 0.20 57000 114.00 115 lakhs
INDIGO 2240 CE 0.45 46000 92.00 86.25 lakhs
INDIGO 1600 PE 0.45 45000 90.00 265 lakhs
INDIGO 2060 CE 2.15 32000 64.00 57.5 lakhs
INDIGO 2020 CE 4.05 24500 49.00 98.75 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 1960 CE 32.05 52.00 52.00 26.35 8000 16.00 36.25 lakhs
INDIGO 1940 CE 80.00 80.00 80.00 80.00 1000 2.00 6.25 lakhs
INDIGO 1920 CE 226.20 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1900 CE 83.80 95.00 118.65 80.70 7500 15.00 53.75 lakhs
INDIGO 1880 CE 248.45 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1860 CE 260.10 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1840 CE 272.15 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1820 CE 284.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1800 CE 215.45 215.45 215.45 215.45 1000 2.00 11.25 lakhs
INDIGO 1780 CE 310.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1760 CE 324.10 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1740 CE 338.00 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1720 CE 352.20 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1700 CE 275.00 315.00 315.00 275.00 2500 5.00 6.25 lakhs
INDIGO 1680 CE 381.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1660 CE 396.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1640 CE 412.30 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1620 CE 428.15 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1600 CE 430.00 0.00 0.00 0.00 0 0.00 2.5 lakhs
INDIGO 1580 CE 460.70 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1560 CE 477.40 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1540 CE 494.35 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1520 CE 511.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1500 CE 529.05 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1480 CE 546.70 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1460 CE 564.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1440 CE 582.70 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1420 CE 600.95 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1400 CE 619.40 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1380 CE 638.00 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1360 CE 656.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1340 CE 675.65 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1320 CE 694.65 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1300 CE 713.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1280 CE 733.00 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1260 CE 752.30 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1240 CE 771.70 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1220 CE 791.15 0.00 0.00 0.00 0 0.00 0 lakhs

INDIGO Call (CE) of strike 1960.00 has an intrinsic value of 6.7 rupees

 chart INDIGO 1960.00 CE

INDIGO Call (CE) of strike 1940.00 has an intrinsic value of 26.7 rupees

 chart INDIGO 1940.00 CE

INDIGO out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
INDIGO 1980 CE 15.05 25.60 25.60 15.05 2000 4.00 81.25 lakhs
INDIGO 2000 CE 8.25 12.15 42.15 5.55 376500 753.00 250 lakhs
INDIGO 2020 CE 4.05 3.65 24.10 3.65 24500 49.00 98.75 lakhs
INDIGO 2040 CE 2.70 3.00 38.95 2.70 20500 41.00 57.5 lakhs
INDIGO 2060 CE 2.15 5.95 9.50 1.70 32000 64.00 57.5 lakhs
INDIGO 2080 CE 1.15 5.00 5.00 1.05 95500 191.00 71.25 lakhs
INDIGO 2100 CE 0.80 3.00 3.40 0.50 353500 707.00 530 lakhs
INDIGO 2120 CE 0.35 1.25 2.30 0.25 153500 307.00 171.25 lakhs
INDIGO 2140 CE 0.20 2.05 2.05 0.10 94500 189.00 107.5 lakhs
INDIGO 2160 CE 0.45 0.60 1.20 0.25 59500 119.00 138.75 lakhs
INDIGO 2180 CE 0.25 2.45 2.45 0.20 66000 132.00 78.75 lakhs
INDIGO 2200 CE 0.45 2.00 2.00 0.25 347500 695.00 500 lakhs
INDIGO 2220 CE 0.35 1.60 1.70 0.25 23500 47.00 48.75 lakhs
INDIGO 2240 CE 0.45 1.45 1.50 0.30 46000 92.00 86.25 lakhs
INDIGO 2260 CE 0.15 0.20 0.30 0.15 3000 6.00 30 lakhs
INDIGO 2280 CE 0.10 0.10 0.10 0.10 1000 2.00 28.75 lakhs
INDIGO 2300 CE 0.20 0.95 0.95 0.10 129000 258.00 143.75 lakhs
INDIGO 2320 CE 0.55 0.00 0.00 0.00 0 0.00 6.25 lakhs
INDIGO 2340 CE 0.95 0.95 0.95 0.95 500 1.00 8.75 lakhs
INDIGO 2360 CE 0.80 0.80 0.80 0.80 1500 3.00 17.5 lakhs
INDIGO 2380 CE 1.45 0.00 0.00 0.00 0 0.00 12.5 lakhs
INDIGO 2400 CE 0.15 2.95 2.95 0.15 197000 394.00 343.75 lakhs
INDIGO 2420 CE 57.45 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2440 CE 54.05 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2460 CE 50.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2480 CE 47.75 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2500 CE 44.85 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2520 CE 42.10 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2540 CE 39.50 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2560 CE 37.05 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2580 CE 34.75 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2600 CE 32.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2620 CE 30.55 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2640 CE 28.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2660 CE 26.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2680 CE 25.10 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2700 CE 23.45 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2720 CE 21.95 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2740 CE 20.55 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2760 CE 19.20 0.00 0.00 0.00 0 0.00 0 lakhs

INDIGO Call (CE) of strike 1980.00 has an intrinsic value of 0 rupees

 chart INDIGO 1980.00 CE

INDIGO Call (CE) of strike 2000.00 has an intrinsic value of 0 rupees

 chart INDIGO 2000.00 CE

INDIGO in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INDIGO 1980 PE 22.40 25.00 31.45 4.40 102000 204.00 171.25 lakhs
INDIGO 2000 PE 35.90 32.55 44.00 6.05 338000 676.00 211.25 lakhs
INDIGO 2020 PE 47.60 50.00 50.00 20.90 13000 26.00 78.75 lakhs
INDIGO 2040 PE 71.30 60.80 82.60 27.50 8500 17.00 40 lakhs
INDIGO 2060 PE 88.55 60.00 88.55 46.90 5500 11.00 46.25 lakhs
INDIGO 2080 PE 58.65 74.30 80.00 58.65 1500 3.00 92.5 lakhs
INDIGO 2100 PE 117.75 87.65 117.75 80.05 8000 16.00 226.25 lakhs
INDIGO 2120 PE 130.70 120.55 130.70 120.55 1500 3.00 36.25 lakhs
INDIGO 2140 PE 160.75 160.75 160.75 160.75 500 1.00 53.75 lakhs
INDIGO 2160 PE 169.00 178.25 178.25 169.00 1000 2.00 70 lakhs
INDIGO 2180 PE 187.70 187.70 187.70 187.70 1000 2.00 12.5 lakhs
INDIGO 2200 PE 230.70 218.90 240.00 200.00 3500 7.00 42.5 lakhs
INDIGO 2220 PE 304.20 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2240 PE 318.30 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2260 PE 260.00 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2280 PE 347.30 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2300 PE 362.30 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2320 PE 377.45 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2340 PE 240.00 0.00 0.00 0.00 0 0.00 1.25 lakhs
INDIGO 2360 PE 408.40 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2380 PE 424.20 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2400 PE 420.00 0.00 0.00 0.00 0 0.00 3.75 lakhs
INDIGO 2420 PE 456.35 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2440 PE 472.75 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2460 PE 489.30 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2480 PE 506.05 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2500 PE 522.95 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2520 PE 540.00 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2540 PE 557.25 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2560 PE 574.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2580 PE 592.10 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2600 PE 609.75 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2620 PE 627.50 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2640 PE 645.35 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2660 PE 663.35 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2680 PE 681.45 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2700 PE 699.65 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2720 PE 717.95 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2740 PE 736.35 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 2760 PE 754.80 0.00 0.00 0.00 0 0.00 0 lakhs

INDIGO Put (PE) of strike 1980.00 has an intrinsic value of 13.3 rupees

 chart INDIGO 1980.00 PE

INDIGO Put (PE) of strike 2000.00 has an intrinsic value of 33.3 rupees

 chart INDIGO 2000.00 PE

INDIGO out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
INDIGO 1960 PE 14.95 20.05 23.95 3.85 59000 118.00 108.75 lakhs
INDIGO 1940 PE 8.90 12.10 12.10 3.85 17000 34.00 57.5 lakhs
INDIGO 1920 PE 4.35 4.70 6.10 1.50 15000 30.00 75 lakhs
INDIGO 1900 PE 4.55 8.80 8.80 1.60 403000 806.00 333.75 lakhs
INDIGO 1880 PE 1.75 2.00 2.05 1.50 4000 8.00 52.5 lakhs
INDIGO 1860 PE 1.00 1.00 1.00 1.00 500 1.00 28.75 lakhs
INDIGO 1840 PE 6.00 0.00 0.00 0.00 0 0.00 6.25 lakhs
INDIGO 1820 PE 1.05 1.05 1.05 1.05 500 1.00 1.25 lakhs
INDIGO 1800 PE 0.75 2.10 2.10 0.50 211000 422.00 231.25 lakhs
INDIGO 1780 PE 75.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1760 PE 0.75 0.00 0.00 0.00 0 0.00 20 lakhs
INDIGO 1740 PE 2.65 0.00 0.00 0.00 0 0.00 5 lakhs
INDIGO 1720 PE 0.10 0.00 0.00 0.00 0 0.00 2.5 lakhs
INDIGO 1700 PE 0.20 0.50 0.75 0.20 57000 114.00 115 lakhs
INDIGO 1680 PE 1.00 1.00 1.00 1.00 500 1.00 8.75 lakhs
INDIGO 1660 PE 7.50 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1640 PE 38.65 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1620 PE 34.70 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1600 PE 0.45 0.90 0.95 0.35 45000 90.00 265 lakhs
INDIGO 1580 PE 27.65 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1560 PE 24.50 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1540 PE 21.65 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1520 PE 19.10 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1500 PE 1.00 1.00 1.00 1.00 500 1.00 5 lakhs
INDIGO 1480 PE 14.60 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1460 PE 12.65 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1440 PE 10.95 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1420 PE 9.40 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1400 PE 8.05 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1380 PE 6.85 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1360 PE 5.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1340 PE 4.90 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1320 PE 4.10 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1300 PE 3.40 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1280 PE 2.80 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1260 PE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1240 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
INDIGO 1220 PE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs

INDIGO Put (PE) of strike 1960.00 has an intrinsic value of 0 rupees

 chart INDIGO 1960.00 PE

INDIGO Put (PE) of strike 1940.00 has an intrinsic value of 0 rupees

 chart INDIGO 1940.00 PE