Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
INDIGO 5140.8 115.8 *Data as on 2026-11-04
InterGlobe Aviation Option chain analysis for expiry 23-Nov-2026. Strike prices without any Open Interest are ommited in below table. This is an end of the day report and not the live market data. Visit the offical NSE option chain page to see the live data.
Calls Puts
Builtup Call Price Call OI Strike Puts OI Put Price Builtup PCR
- - - 3800 178 +8 1.5 -0.5 Writing -
- - - 3900 55 +1 2.45 -0.65 Writing -
- 1152.78 +115.16 4 4000 513 -45 3.15 -0.8 Long Covering 128.25
- - - 4050 102 0.04 -0.13 - -
- 1053.13 +114.99 17 4100 1063 -51 4.3 -1.1 Long Covering 62.53
- - - 4150 102 -7 4.95 +4.45 Short Covering -
- 953.6 +114.61 43 4200 348 +5 5.55 -1.2 Writing 8.09
- 903.92 +114.27 2 4250 85 -7 6.3 -3.7 Long Covering 42.5
- 854.36 +113.8 5 4300 698 +73 7.5 -1.35 Writing 139.6
- 804.95 +113.12 4 4350 184 -2 7.1 -2.65 Long Covering 46
- 755.77 +112.2 70 4400 1195 +52 8.15 -3.05 Writing 17.07
- 706.9 +110.97 17 4450 144 -16 2.8 -11.25 Long Covering 8.47
- 658.47 +109.39 155 4500 1729 +3 10.8 -5.5 Writing 11.15
- 610.6 +107.38 102 4550 244 -31 12.3 -7.05 Long Covering 2.39
Short Covering 563.47 +117.92 731 -8 4600 1525 +78 14.3 -9.35 Writing 2.09
- 517.26 +101.92 238 4650 882 -152 16.6 -11.6 Long Covering 3.71
Short Covering 480.6 +131.65 2767 -20 4700 1845 -108 19.75 -15.05 Long Covering 0.67
Buying 428.46 +119.86 502 +2 4750 617 -44 23.6 -20.3 Long Covering 1.23
Short Covering 392.6 +123.25 1557 -18 4800 1527 +281 28.2 -26.65 Writing 0.98
Short Covering 350.1 +116.7 443 -12 4850 1152 +178 34.05 -33.95 Writing 2.6
Short Covering 305.95 +106.25 1598 -100 4900 976 +64 41.65 -41.95 Writing 0.61
Short Covering 269.45 +99.25 669 -22 4950 355 +120 51.6 -51.3 Writing 0.53
Short Covering 229.8 +87 1220 -219 5000 1998 +541 63.8 -60.75 Writing 1.64
Short Covering 195.45 +76.85 466 -309 5050 428 +161 78.95 -72.05 Writing 0.92
Short Covering 164.25 +67.5 1363 -910 5100 908 +426 97.55 -80.05 Writing 0.67
Buying 136.65 +58.7 514 +171 5150 272 +136 119.35 -91.65 Writing 0.53
Short Covering 111.75 +49 1033 -56 5200 418 +154 144.35 -100.15 Writing 0.4
Short Covering 90.4 +40.35 194 -45 5250 206 +39 172.55 -108.8 Writing 1.06
Short Covering 72.1 +32.3 673 -180 5300 71 +25 203.75 -112.75 Writing 0.11
Buying 57.3 +25.85 139 +50 5350 3 +3 244.95 -110.08 Writing 0.02
Short Covering 45.5 +21 684 -33 5400 36 304.29 -91.34 - 0.05
Buying 35.65 +16.15 126 +16 5450 - - - -
Buying 28.15 +12.5 1374 +389 5500 96 +3 359.05 -122.27 Writing 0.07
Buying 17.55 +7.5 353 +49 5600 33 467.59 -116.76 - 0.09
Short Covering 11.8 +4.35 415 -14 5700 202 557.42 -108.06 - 0.49
Buying 8.15 +2.95 243 +83 5800 46 650.81 -110.72 - 0.19
17721 Total 20236 1.14

Option chain displays all the contracts of a given derivative in a single table. This is incredibly valuable for "Options Trading" since it displays where the rest of the market players find support and resistance. This table could be used by both the "Option Writer" and the "Option Buyer" to increase their trading odds.

Check the list of all F&O stocks.

How to read the above option chain table?

Data we are showing in above table is not the live data but is end of the day data. It displayes Open Interest along with the increase or decrease in OI from the previous trading day. Price column shows the settlement price of the options. PCR column has the value of Put Call Ratio. And builtup show an estimated idea according to activity based on the below table as suggested by many market experts. Still we want to remind you that these are just ideas and not any type of guarantee of the momentum.


Calls:

  1. OI increasing & Option Price Increasing = Call Buying (Bullish trend trend)
  2. OI increasing & Option Price Decreasing = Call Writing (Bearish trend)
  3. OI Decreasing & Option Price Increasing = Call Short Covering (Bullish trend)
  4. OI Decreasing & Option Price Decreasing = Call Long Covering (Bearish trend)

Puts:

  1. OI increasing & Option Price Increasing = Put Buying (Bearish trend)
  2. OI increasing & Option Price Decreasing = Put Writing (Bullish trend)
  3. OI Decreasing & Option Price Increasing = Put Short Covering (Bearish trend)
  4. OI Decreasing & Option Price Decreasing = Put Long Covering (Bullish trend)
Disclaimer :

All prices or any other data provided here is based on previous day's closing price.

Trading or investing involves a high level of risk, including the loss of all of your investment. No information on our website should be interpreted as an investment / trading suggestion. We are not providing any kind of financial tips or recommendations. We just provide the data that you can analyse yourself and make your own decision. You are solely responsible for any of your action.

We are not SEBI registered analysts. Our website or any person associated with our website are not liable for any kind of losses, fees or charges etc.

We have tried our best to keep the data accuracy. But still we don't guarantee that our data is accurate and up to date. Verify the accuracy of data from official sources like NSE and BSE websites.

Any brand names, trademarks, or copyrighted materials used on this website are for informational purposes only. We disclaim any ownership or rights to such third-party copyrighted materials.

Stocklyzer

At stocklyzer, we provide financial tools, guides and data analysis to help you to make your decision in the financial market.

Useful Links
Home Disclaimer Privacy Policy Terms of use Blogs
Resources
All companies Stock Brokers Option chain analysis FII DII Open Interest Combined Open Interest
Contact us
Contact us for any kind of inquiry contact@stocklyzer.com Contact form
Stocklyzer.com © Copyright 2023. All Rights Reserved.