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 5002.5 -100 *Data as on 2026-01-06
InterGlobe Aviation Option chain analysis for expiry 27-Jan-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
- - - 3900 37 +1 1.05 +1 Buying -
- - - 4000 436 -22 1.9 +1.85 Short Covering -
- - - 4100 68 2.1 +2.05 - -
- - - 4200 140 +1 2.9 +0.95 Buying -
- - - 4300 276 +12 3.95 +0.4 Buying -
- - - 4350 55 1.75 +0.85 - -
Writing 614.45 -104.1 7 +1 4400 500 -20 5.2 +1.45 Short Covering 71.43
- - - 4450 200 4.45 +2.1 - -
Writing 537 -84.05 36 +5 4500 3662 +108 9.15 +2.95 Buying 101.72
- - - 4550 138 +46 11.85 +6.3 Buying -
- 431.4 -94.55 9 4600 656 +27 15.8 +5.65 Buying 72.89
- - - 4650 173 +28 20.8 +7.55 Buying -
- 345.1 -89.65 12 4700 1188 +18 26.85 +9.9 Buying 99
- 304.85 -86.4 4 4750 244 +36 33.7 +11.75 Buying 61
Writing 279.05 -76.75 941 +236 4800 1746 +67 42.65 +14.45 Buying 1.86
Writing 231.45 -78.25 72 +1 4850 323 -22 53.65 +18.85 Short Covering 4.49
Long Covering 197.7 -81.15 428 -26 4900 1104 -169 66.95 +22.35 Short Covering 2.58
- 168.95 -68.2 82 4950 449 -9 83.3 +27.2 Short Covering 5.48
Writing 133.35 -65.6 1650 +169 5000 5400 +6 103.7 +33 Buying 3.27
Writing 105.2 -59.5 688 +134 5050 517 +106 124.95 +38.55 Buying 0.75
Writing 81.4 -53.6 4730 +2967 5100 1385 +11 151.35 +45.25 Buying 0.29
Writing 62.75 -45.8 1959 +990 5150 366 +29 180.9 +51.6 Buying 0.19
Long Covering 48.25 -37.15 3299 -33 5200 652 -7 218.05 +62.3 Short Covering 0.2
Long Covering 36.3 -30.7 532 -73 5250 80 +4 250.4 +65.4 Buying 0.15
Writing 27.55 -23.8 2643 +108 5300 417 +19 295.65 +76.5 Buying 0.16
Writing 20.95 -18.65 333 +108 5350 41 361.5 +76.15 - 0.12
Long Covering 16.45 -13.6 1334 -70 5400 224 -9 404.2 +103.95 Short Covering 0.17
Long Covering 12.75 -10.35 504 -7 5450 13 448.3 +83.95 - 0.03
Writing 10.6 -7.5 3247 +307 5500 1210 +84 481.95 +94.9 Buying 0.37
Writing 8.25 -5.75 284 +82 5550 12 540 +89.9 - 0.04
Writing 7 -4.2 1526 +422 5600 215 587.15 +92.2 - 0.14
Long Covering 5.5 -3.45 170 -18 5650 21 634.95 +94.05 - 0.12
Writing 4.85 -2.75 994 +65 5700 68 683.3 +102.1 - 0.07
Long Covering 3.8 -2.45 77 -103 5750 2 732.05 +96.9 - 0.03
Long Covering 3.5 -1.6 1032 -383 5800 107 781.05 +97.85 - 0.1
Long Covering 3.1 -0.45 208 -66 5850 - - - -
Long Covering 3 -0.6 232 -27 5900 201 879.75 +99.25 - 0.87
Buying 2.5 +0.7 61 +8 5950 2 929.3 +99.7 - 0.03
Writing 2.6 -0.45 2364 +364 6000 122 978.95 +100.05 - 0.05
- 0.25 -0.65 33 6050 8 1028.65 +100.3 - 0.24
Writing 0.2 -0.4 5 +1 6100 20 1078.4 +100.5 - 4
Long Covering 1.55 -0.25 185 -13 6200 5 1178 +100.75 - 0.03
- 0.05 -0.15 2 6250 - - - -
- 0.05 -0.1 97 6300 - - - -
- 0.05 -0.05 1 6350 - - - -
Buying 0.6 +0.55 20 +2 6500 104 1476.95 +100.95 - 5.2
- - - 6700 2 1676.35 +101 - -
- 0.05 29 6800 - - - -
29830 Total 22589 0.76

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.