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 5785.5 27 *Data as on 2025-11-20
InterGlobe Aviation Option chain analysis for expiry 25-Nov-2025. 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
- - - 4800 236 -1 0.05 - -
Short Covering 789.45 +26.2 10 -1 5000 353 -6 0.2 +0.15 Short Covering 35.3
- 689.5 +26.1 1 5100 170 -8 0.45 +0.4 Short Covering 170
- - - 5150 73 -5 0.05 - -
- - - 5200 369 -12 0.95 -0.2 Long Covering -
- - - 5250 42 -13 0.85 +0.65 Short Covering -
- 489.8 +25.8 4 5300 480 -203 0.85 -0.8 Long Covering 120
- 440.05 +25.4 27 5350 72 -31 0.6 -0.45 Long Covering 2.67
Short Covering 390.55 +19.55 68 -6 5400 604 -361 1.75 -1.1 Long Covering 8.88
- 341.6 +23.65 63 5450 163 -52 2.05 -1.85 Long Covering 2.59
Short Covering 294.35 +16.85 46 -28 5500 796 -271 3.15 -2.15 Long Covering 17.3
Short Covering 244.45 +17.95 85 -2 5550 487 -18 4.15 -3.2 Long Covering 5.73
Short Covering 197.1 +20.65 228 -380 5600 675 -76 5.7 -5.25 Long Covering 2.96
Short Covering 149.45 +15.3 252 -68 5650 634 +117 8.75 -9.25 Writing 2.52
Short Covering 104.5 +7.35 1611 -75 5700 704 -263 15.6 -13.95 Long Covering 0.44
Short Covering 67.4 +1.15 547 -75 5750 469 +89 30.55 -18.65 Writing 0.86
Long Covering 41.1 -3.95 1395 -264 5800 703 -224 53.85 -22.7 Long Covering 0.5
Writing 24.85 -4.55 1213 +26 5850 344 -7 85.75 -26.15 Long Covering 0.28
Long Covering 18.15 -1.75 3266 -425 5900 642 +32 124.65 -25.95 Writing 0.2
Writing 11.2 -2.6 810 +46 5950 192 -7 168.8 -28.2 Long Covering 0.24
Long Covering 7.9 -1.65 3232 -101 6000 677 -67 217.5 -28.3 Long Covering 0.21
Long Covering 5.5 -0.95 471 -101 6050 28 +2 266.55 -21.15 Writing 0.06
Long Covering 4.3 -0.45 435 -373 6100 32 313.45 -26.5 - 0.07
Long Covering 3.1 -0.65 189 -96 6150 13 361.6 -26.4 - 0.07
Long Covering 2.5 -0.45 2187 -125 6200 543 -211 407 -21 Long Covering 0.25
Long Covering 1.75 -0.75 300 -26 6250 - - - -
Long Covering 1.55 -0.5 679 -332 6300 - - - -
Long Covering 1.35 -0.05 83 -9 6350 - - - -
Long Covering 1 -0.55 233 -38 6400 2 609.5 -25.95 - 0.01
Long Covering 1.1 -0.45 1255 -14 6500 61 709.4 -25.9 - 0.05
- 0.05 24 6550 - - - -
Long Covering 0.4 -0.2 150 -3 6600 11 809.3 -25.9 - 0.07
- 0.05 127 -1 6800 - - - -
18991 Total 9575 0.5

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.