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 5059.5 41.5 *Data as on 2025-12-31
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 36 0.05 - -
- - - 4000 469 2.3 -1.7 - -
- - - 4100 98 2.6 +2.2 - -
- - - 4200 126 3.3 -2.35 - -
- - - 4300 328 5.05 -2 - -
- - - 4350 57 6 +1.95 - -
- 681.4 +39 6 4400 557 6.8 -2.35 - 92.83
- - - 4450 144 8 -1.8 - -
- 586.3 +37.55 29 4500 3439 9.9 -4.2 - 118.59
- - - 4550 177 12.4 -5.95 - -
- 494.6 +35.3 10 4600 633 16 -7.15 - 63.3
- - - 4650 157 20.2 -9.25 - -
- 408.05 +32.4 11 4700 852 26 -10.4 - 77.45
- 367.25 +30.7 4 4750 172 32.45 -13.35 - 43
- 318.9 +23.4 517 4800 1709 41.45 -14.8 - 3.31
- 277 +12.3 71 4850 321 51.55 -16.45 - 4.52
- 240.95 +17.3 493 4900 1366 63.65 -19.9 - 2.77
- 205.1 +12.55 92 4950 389 78.35 -23.5 - 4.23
- 172.7 +8.4 2134 5000 5060 95.35 -27.75 - 2.37
- 142.5 +6.05 564 5050 417 114.95 -30.55 - 0.74
- 116.2 +3.4 1862 5100 863 137.6 -34.35 - 0.46
- 93.45 +1.75 438 5150 235 164.45 -35.4 - 0.54
- 73.65 -1.7 2246 5200 598 193.75 -36.75 - 0.27
- 57.85 -1.4 424 5250 27 230.95 -38.7 - 0.06
- 44.8 -2.95 1894 5300 303 262 -43.35 - 0.16
- 35.05 -3.65 161 5350 41 327 -33.15 - 0.25
- 27.3 -3.8 1120 5400 263 365.95 -34.4 - 0.23
- 21.45 -4.05 289 5450 5 406.6 -35.5 - 0.02
- 17.25 -3.55 3016 5500 1278 430 -39 - 0.42
- 24.3 +7.45 110 5550 12 485.9 -43.6 - 0.11
- 10.95 -2.95 777 5600 215 536.85 -30.6 - 0.28
- 9.15 -2.15 104 5650 1 582.45 -38.55 - 0.01
- 7.8 -2.05 708 5700 79 628.9 -39 - 0.11
- 7.25 -2.25 89 5750 2 676 -39.35 - 0.02
- 5.65 -2.4 1665 5800 108 723.7 -39.65 - 0.06
- 3.95 -0.4 161 5850 - - - -
- 3.85 -1.5 286 5900 201 820.4 -40.05 - 0.7
- 4.2 +1.75 55 5950 2 869.2 -40.2 - 0.04
- 3.7 -0.9 1908 6000 122 918.25 -40.3 - 0.06
- 3.15 +1.85 30 6050 8 967.5 -40.35 - 0.27
- 1.1 -0.15 4 6100 20 1016.85 -40.45 - 5
- 2.65 -0.05 220 6200 5 1115.9 -40.5 - 0.02
- 0.4 +0.05 2 6250 - - - -
- 0.3 +0.05 98 6300 - - - -
- 0.2 1 6350 - - - -
- 0.05 -1.75 16 6500 104 1414.2 -40.5 - 6.5
- - - 6700 2 1613.3 -40.5 - -
- 1.05 -0.15 27 6800 - - - -
21642 Total 21001 0.97

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.