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 4980.4 3.4 *Data as on 2026-02-18
InterGlobe Aviation Option chain analysis for expiry 24-Feb-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 90 -3 0.05 -0.9 Long Covering -
- 983.95 +2.75 35 4000 483 -59 0.8 -0.35 Long Covering 13.8
- - - 4100 86 -28 0.85 -0.6 Long Covering -
- - - 4200 263 -24 0.95 -0.95 Long Covering -
- - - 4250 59 0.05 - -
- 684.25 +2.7 27 4300 165 -103 1.7 +1.65 Short Covering 6.11
- - - 4350 67 -12 1.6 -1.75 Long Covering -
- 584.35 -4.95 20 4400 404 -245 1.95 -1.75 Long Covering 20.2
- - - 4450 102 0.05 -4.4 - -
Short Covering 483.35 +1.35 258 -6 4500 727 -65 2.6 -2.35 Long Covering 2.82
Short Covering 434.75 +2.35 39 -2 4550 150 -15 3.3 -2.65 Long Covering 3.85
- 379.5 -13.35 525 4600 1198 +18 3.9 -3.2 Writing 2.28
- 336.3 +1.55 511 4650 587 -41 4.35 -3.85 Long Covering 1.15
Long Covering 276.65 -16.35 713 -80 4700 2290 -83 5.4 -4.55 Long Covering 3.21
Long Covering 241.9 -3 2231 -1 4750 885 +9 6.4 -5.4 Writing 0.4
Long Covering 187.8 -11.2 1664 -51 4800 1218 -45 9.05 -6.8 Long Covering 0.73
Long Covering 139.45 -21.2 317 -10 4850 701 +30 14.25 -9.05 Writing 2.21
Long Covering 102.1 -17.95 982 -43 4900 1269 -143 23.6 -11.75 Long Covering 1.29
Long Covering 69.3 -18.7 614 -254 4950 486 -148 39.8 -12.95 Long Covering 0.79
Long Covering 44.7 -17.65 2764 -363 5000 1346 -213 64.65 -11.85 Long Covering 0.49
Long Covering 26.7 -15 584 -24 5050 269 -5 95.85 -9.9 Long Covering 0.46
Long Covering 15.85 -10.4 1164 -115 5100 566 -61 138.35 -2.5 Long Covering 0.49
Writing 9.15 -7.75 352 +17 5150 129 -3 184.7 +4.75 Short Covering 0.37
Long Covering 5.45 -5.2 1108 -204 5200 185 -17 222 -2.15 Long Covering 0.17
Long Covering 3.35 -3.45 580 -31 5250 9 271.05 -4.65 - 0.02
Writing 2.5 -2 766 +25 5300 112 -14 323.9 +1.7 Short Covering 0.15
Writing 1.7 -1.4 155 +5 5350 1 366.55 -3.5 - 0.01
Long Covering 1.75 -0.8 511 -168 5400 98 -5 415.6 -3.15 Long Covering 0.19
Long Covering 1.65 -0.6 59 -21 5450 6 465.1 -2.9 - 0.1
Long Covering 1.6 -0.45 1530 -135 5500 838 -48 520.85 +3.3 Short Covering 0.55
- 0.1 -0.05 34 5550 22 564.7 -2.6 - 0.65
Long Covering 1.3 -0.85 427 -5 5600 112 -7 614.6 -2.55 Long Covering 0.26
Short Covering 1.45 +1.4 409 -32 5700 33 -1 740 +23 Short Covering 0.08
Long Covering 0.05 -0.9 49 -1 5800 24 814.4 -13.45 - 0.49
- - - 5900 26 914.3 -2.5 - -
Long Covering 0.3 -0.6 204 -2 6000 369 -3 1014.25 -2.4 Long Covering 1.81
- 0.05 -0.6 133 6100 - - - -
- 0.05 35 6200 - - - -
Long Covering 0.05 -0.1 4 -4 6400 - - - -
18804 Total 15375 0.82

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.