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 4600 -41.5 *Data as on 2026-10-22
InterGlobe Aviation Option chain analysis for expiry 27-Oct-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
- 605.24 -39.23 7 4000 148 -41 0.65 -1.1 Long Covering 21.14
- - - 4100 94 +1 0.04 -2.16 Writing -
- 405.76 -39.32 7 4200 190 -5 2 -1.55 Long Covering 27.14
- - - 4250 53 +13 3.2 -1.6 Writing -
- - - 4300 191 -2 4.4 -2.55 Long Covering -
- - - 4350 88 +28 6.85 -3.2 Writing -
- 214.59 -15.31 33 4400 406 +28 10.85 -4.3 Writing 12.3
- - - 4450 172 -1 17 -4.8 Long Covering -
Writing 124.4 -19.45 87 +18 4500 669 -21 27.3 -4.65 Long Covering 7.69
Writing 90.45 -16.9 254 +171 4550 407 +99 42.7 -4.35 Writing 1.6
Writing 63.05 -15.4 720 +206 4600 1017 -171 62.55 -4.55 Long Covering 1.41
Writing 40.95 -14.4 511 +14 4650 337 -70 92.05 -2.8 Long Covering 0.66
Long Covering 26.25 -11.35 1167 -447 4700 862 -54 126.25 +3.15 Short Covering 0.74
Long Covering 17.2 -7.95 535 -245 4750 247 -139 168.95 +7.5 Short Covering 0.46
Long Covering 11.3 -5.7 2376 -77 4800 616 -246 209.75 +7.7 Short Covering 0.26
Long Covering 8.2 -4.1 1640 -11 4850 328 -2 252.9 +7.1 Short Covering 0.2
Long Covering 5.6 -2.95 1879 -151 4900 898 -59 297.67 +5.77 Short Covering 0.48
Long Covering 3.8 -2.25 643 -65 4950 484 -59 345.85 +7.3 Short Covering 0.75
Long Covering 3 -1.75 4406 -282 5000 773 -107 395.8 +6.05 Short Covering 0.18
Long Covering 2 -1.25 1892 -13 5050 298 444.34 +3.14 - 0.16
Long Covering 1.75 -0.75 3767 -345 5100 452 -64 494.07 +38.79 Short Covering 0.12
Long Covering 1.65 -0.55 249 -7 5150 77 543.93 +39.1 - 0.31
Writing 1.6 -0.45 1104 +118 5200 261 -15 593.84 +18.34 Short Covering 0.24
Writing 1.35 -0.25 91 +13 5250 10 643.79 +39.36 - 0.11
Writing 1.3 -0.15 284 +40 5300 60 -1 693.74 -0.71 Long Covering 0.21
Long Covering 1.05 -0.3 32 -5 5350 - - - -
Long Covering 0.95 -0.1 320 -122 5400 251 -6 793.66 +39.45 Short Covering 0.78
Writing 0.01 -0.99 29 +6 5450 - - - -
Long Covering 0.8 -0.2 810 -176 5500 23 -58 893.58 +39.47 Short Covering 0.03
- 0.01 -0.99 3 5550 - - - -
Long Covering 0.65 -0.25 164 -16 5600 26 993.5 +39.48 - 0.16
Long Covering 0.01 -0.94 556 -6 5700 321 1093.42 +39.49 - 0.58
- 0.01 26 -2 5800 7 1193.34 +39.51 - 0.27
Short Covering 0.4 +0.39 110 -22 6000 - - - -
23702 Total 9766 0.41

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.