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 4481.3 -27.5 *Data as on 2026-06-05
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
Writing 898.75 -28.1 17 +3 3600 558 +9 3.5 -0.5 Writing 32.82
- - - 3650 14 +1 3.6 +0.1 Buying -
- - - 3700 125 -2 4.6 -0.35 Long Covering -
- - - 3750 130 -1 7.05 -1.35 Long Covering -
- 706.75 -27.85 1 3800 510 -14 6.95 -1.3 Long Covering 510
- - - 3850 38 12.95 +0.45 - -
- 614.65 -27.55 24 3900 175 -9 10 -0.65 Long Covering 7.29
- - - 3950 142 -1 22.35 +9.95 Short Covering -
Long Covering 526.7 -26.95 100 -2 4000 1014 -20 14.45 -0.4 Long Covering 10.14
- - - 4050 115 -7 16.75 -0.25 Long Covering -
- 444.05 -26.05 25 4100 338 -14 20.25 -0.6 Long Covering 13.52
- 405.1 -25.5 6 4150 290 -26 25 -0.05 Long Covering 48.33
Long Covering 331.9 -61 173 -7 4200 1237 +79 30.8 +0.45 Buying 7.15
- 332.5 -24.1 64 4250 145 -34 38 +1.5 Short Covering 2.27
Long Covering 248.9 -25.7 516 -1 4300 750 -27 47.85 +2.25 Short Covering 1.45
Long Covering 211.2 -20.25 128 -8 4350 357 -245 59.55 +3.6 Short Covering 2.79
Writing 175.35 -24.05 798 +30 4400 1323 -182 75.5 +6.05 Short Covering 1.66
Writing 143.75 -23.4 712 +67 4450 754 +25 93.7 +6.6 Buying 1.06
Writing 116.5 -19.45 4689 +100 4500 1274 -24 115 +8.55 Short Covering 0.27
Writing 91.8 -18.85 1625 +72 4550 739 -78 141.25 +11 Short Covering 0.45
Writing 72.1 -16.75 4229 +75 4600 615 -19 169.9 +11 Short Covering 0.15
Long Covering 56.45 -14.65 1227 -10 4650 132 +5 204.45 +18.8 Buying 0.11
Long Covering 43.95 -11.95 2585 -80 4700 181 +6 239.2 +18.9 Buying 0.07
Long Covering 34.3 -9.45 259 -63 4750 37 -7 277.4 -48.95 Long Covering 0.14
Writing 26.05 -9.4 2043 +57 4800 109 +1 322.95 +26 Buying 0.05
Writing 21.4 -7.45 288 +44 4850 7 +4 416.05 +17.3 Buying 0.02
Long Covering 16.9 -7.3 671 -29 4900 16 +1 455.55 +18.55 Buying 0.02
Long Covering 14.65 -6.15 294 -4 4950 - - - -
Long Covering 11.65 -5.7 2886 -746 5000 235 500.4 +23.85 - 0.08
Short Covering 33.85 +19 164 -15 5050 2 581.55 +21.45 - 0.01
Long Covering 8.2 -4.1 1177 -20 5100 891 625.65 +22.3 - 0.76
Writing 5.6 -2.25 981 +77 5200 - - - -
25682 Total 12253 0.48

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.