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 4686.9 -91.4 *Data as on 2026-10-16
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
- 693.98 -97.46 7 4000 247 +174 2 +0.3 Buying 35.29
- - - 4100 113 +113 3.15 +2.86 Buying -
- 496.31 -96.5 7 4200 216 +79 5.4 +2 Buying 30.86
- - - 4250 40 +40 3.7 +1.81 Buying -
- - - 4300 237 +41 9.5 +4.5 Buying -
- - - 4350 66 +27 12.55 +5.9 Buying -
Writing 297.95 -102.62 17 +12 4400 371 +157 17.4 +8.9 Buying 21.82
- - - 4450 104 +25 23.2 +11.45 Buying -
Writing 212.9 -115.85 18 +7 4500 969 +466 31.85 +16.25 Buying 53.83
Writing 182.4 -87.7 16 +16 4550 203 +120 43.05 +21.95 Buying 12.69
Writing 142.25 -93.95 232 +116 4600 1224 +49 58 +28.95 Buying 5.28
Writing 109.6 -86.9 262 +230 4650 424 +233 77.25 +38.7 Buying 1.62
Writing 83.15 -79.2 1079 +643 4700 1851 -34 101.85 +49.85 Short Covering 1.72
Writing 62 -66.55 582 +165 4750 483 +128 129.2 +61.45 Buying 0.83
Writing 44.8 -55 2886 +335 4800 1239 -159 161.5 +72.35 Short Covering 0.43
Writing 32.75 -43.2 1752 +203 4850 349 -23 198.6 +83.25 Short Covering 0.2
Writing 23.4 -33.35 2104 +7 4900 1044 -90 237.55 +91.55 Short Covering 0.5
Writing 17.1 -24.75 548 +85 4950 583 279.24 +70.88 - 1.06
Writing 13.05 -17.35 4663 +816 5000 1004 -47 327.85 +108.45 Short Covering 0.22
Writing 9.05 -12.85 1994 +31 5050 305 -3 366.55 +104.5 Short Covering 0.15
Writing 6.85 -9.4 4188 +28 5100 521 -48 412.58 +107.08 Short Covering 0.12
Writing 5.65 -6.85 312 +6 5150 77 459.74 +88.13 - 0.25
Long Covering 4.65 -5.3 1835 -79 5200 279 -3 507.73 +90.68 Short Covering 0.15
Long Covering 3.6 -3.9 128 -24 5250 10 556.34 +92.67 - 0.08
Long Covering 2.8 -2.9 316 -12 5300 62 605.39 +94.18 - 0.2
Long Covering 2.5 -0.88 41 -11 5350 - - - -
Long Covering 2.2 -1.45 1086 -64 5400 257 704.29 +96.09 - 0.24
Buying 1.8 +0.36 22 +1 5450 - - - -
Long Covering 1.6 -1.25 1201 -41 5500 89 -1 803.76 +97.05 Short Covering 0.07
Writing 0.11 -0.46 5 +2 5550 - - - -
Long Covering 1.3 -0.6 171 -7 5600 26 903.46 +97.5 - 0.15
Short Covering 1.4 +1.27 569 -2 5700 321 1003.24 +97.7 - 0.56
Short Covering 1.3 +1.26 28 -9 5800 7 1103.05 +97.78 - 0.25
Short Covering 1.15 +1.14 132 -14 6000 - - - -
26201 Total 12721 0.49

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.