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 5021.5 9.7 *Data as on 2026-06-19
InterGlobe Aviation Option chain analysis for expiry 30-Jun-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
- 1428.2 +9.1 17 3600 246 -7 0 -0.75 Long Covering 14.47
- - - 3650 14 0 - -
- - - 3700 261 +44 1.05 +1.05 Buying -
- - - 3750 151 0 -0.7 - -
- 1228.55 +9.05 1 3800 635 +31 0 -1.6 Writing 635
- - - 3850 22 0 -0.05 - -
- 1128.75 +9 24 3900 188 -3 1.25 -0.3 Long Covering 7.83
- - - 3950 205 -7 1.5 +1.45 Short Covering -
- 1029 +21.35 111 4000 1451 -18 1.5 -0.15 Long Covering 13.07
- - - 4050 219 +3 1.8 - -
- 929.3 +8.9 23 4100 684 -24 1.7 -0.05 Long Covering 29.74
- 879.5 +8.8 6 4150 166 +1 1.9 +1.4 Buying 27.67
- 829.8 +8.65 118 4200 957 -71 1.7 +0.05 Short Covering 8.11
- 780.25 +8.5 62 4250 311 +4 2.2 -0.15 Writing 5.02
Short Covering 730.95 +22.6 628 -2 4300 1211 -34 1.6 -0.15 Long Covering 1.93
Long Covering 662.6 -11.3 214 -3 4350 411 -12 2.15 +0.15 Short Covering 1.92
Short Covering 618.15 +10.5 895 -26 4400 2311 -137 1.95 -0.05 Long Covering 2.58
- 555.05 -1.95 1719 4450 1132 +25 2.15 - 0.66
Buying 514.75 +4.9 4478 +4 4500 3729 +183 2.25 +0.1 Buying 0.83
Short Covering 465.95 +7.5 4236 -7 4550 1225 -66 2.3 +0.1 Short Covering 0.29
Short Covering 416.25 +6.85 5375 -11 4600 3582 -53 3.15 - 0.67
Short Covering 368.6 +6.75 4587 -3 4650 2114 -228 3.85 -0.15 Long Covering 0.46
Short Covering 322.1 +6.95 3733 -32 4700 3598 -151 5.3 -0.85 Long Covering 0.96
Buying 273.35 +3.95 1759 +13 4750 1308 +60 7.55 -1.85 Writing 0.74
Short Covering 227.2 +3.4 3315 -27 4800 2989 -44 12.35 -2.55 Long Covering 0.9
Writing 181.2 -3 2011 +3 4850 2216 +4 20.05 -4.2 Writing 1.1
Long Covering 144.25 -3 2456 -22 4900 3027 +200 31.5 -6.25 Writing 1.23
Writing 112.8 -4.7 1394 +160 4950 1399 +21 48.55 -8 Writing 1
Writing 85.7 -5.7 4338 +257 5000 2427 +448 69.6 -10.5 Writing 0.56
Writing 63.7 -6.45 2350 +214 5050 997 +416 97.4 -11.75 Writing 0.42
Writing 46.05 -7.7 1937 +225 5100 1307 +187 128.65 -13.65 Writing 0.67
Long Covering 24.5 -6.8 2125 -180 5200 251 +32 207.25 -12.25 Writing 0.12
Writing 17.55 -6.5 442 +3 5250 - - - -
Long Covering 13.3 -5.25 1076 -410 5300 32 -2 290.85 -15.2 Long Covering 0.03
Writing 7.9 -2.7 279 +115 5400 - - - -
Writing 4.75 -2.25 852 +26 5500 - - - -
50561 Total 40776 0.81

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.