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 5444 45 *Data as on 2026-07-02
InterGlobe Aviation Option chain analysis for expiry 28-Jul-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
- - - 3600 65 +1 0.05 -1.95 Writing -
- - - 3800 37 0.05 -0.05 - -
- 1561.05 +44.15 3 3900 3 0.15 -0.1 - 1
- - - 3950 1 0.2 -0.15 - -
- 1461.65 +44.05 9 4000 148 -16 0.3 -0.2 Long Covering 16.44
- - - 4050 13 0.45 -0.25 - -
Buying 1362.45 +43.9 7 +3 4100 41 0.65 -0.35 - 5.86
- - - 4150 1 0.95 -0.45 - -
- 1263.55 +43.6 2 4200 27 1.35 -0.6 - 13.5
- - - 4250 4 1.85 -0.8 - -
- 1165.2 +43.15 3 4300 83 +1 2.55 -2.55 Writing 27.67
- 1116.3 +42.8 2 4350 9 3.45 -1.35 - 4.5
Buying 1067.7 +42.5 283 +4 4400 305 +127 5.55 -1 Writing 1.08
- 1019.35 +42 2 4450 2 6.1 -2.1 - 1
- 971.45 +41.5 138 4500 625 +46 7.25 -1.35 Writing 4.53
- 923.95 +40.9 7 4550 4 10.25 -3.2 - 0.57
Short Covering 877.05 +40.25 77 -1 4600 353 -15 8.5 -2.2 Long Covering 4.58
- 830.7 +39.5 1 4650 44 13 -8.15 - 44
Buying 785.05 +38.6 131 +4 4700 790 -41 11.15 -2.75 Long Covering 6.03
- 740.25 +37.7 25 4750 47 25.65 -6.4 - 1.88
- 696.3 +36.65 372 4800 424 +26 15.55 -2.95 Writing 1.14
Short Covering 653.35 +35.5 9 -1 4850 - - - -
Long Covering 569 -8.15 282 -1 4900 387 +20 20.9 -4.55 Writing 1.37
- 570.8 +33 60 4950 105 +3 24.85 -5.8 Writing 1.75
Buying 480.9 +31.15 468 +1 5000 1268 +81 30.05 -6 Writing 2.71
Short Covering 493.3 +30.05 53 -4 5050 122 +31 36.15 -6.85 Writing 2.3
Short Covering 456.8 +92.15 219 -3 5100 459 +3 42.85 -8.25 Writing 2.1
- 351 -43.25 83 5150 127 -12 51.85 -9.35 Long Covering 1.53
Buying 315.35 +21.5 507 +13 5200 649 +2 61.7 -12 Writing 1.28
- 276.2 -55.65 82 5250 268 +5 74.1 -13.55 Writing 3.27
- 243.95 +20.15 568 5300 925 +82 88 -16.3 Writing 1.63
Buying 209.6 +16.45 567 +9 5350 485 +41 104.65 -18.75 Writing 0.86
Buying 179.15 +14.55 1542 +29 5400 1233 +219 124.25 -21.5 Writing 0.8
Buying 152.05 +11.55 929 +109 5450 736 +50 147.35 -21.9 Writing 0.79
Buying 127.05 +9.8 1954 +138 5500 734 +53 172.05 -25.6 Writing 0.38
Buying 105.75 +8.55 434 +269 5550 144 +37 201.6 -24.05 Writing 0.33
Buying 86.6 +6.15 2536 +413 5600 336 +86 231.3 -26.55 Writing 0.13
Short Covering 71.4 +6.8 185 -5 5650 - - - -
Buying 58.35 +4.1 510 +40 5700 614 +68 297.45 -36.7 Writing 1.2
Buying 38.05 +1.75 497 +137 5800 1 443.8 -34.95 - 0
Buying 30.5 +0.95 76 +32 5850 - - - -
Short Covering 25.45 +1.6 1073 -101 5900 2 518.8 -36.6 - 0
Short Covering 20.55 +1.15 261 -30 5950 1 557.7 -37.65 - 0
Buying 16.2 +0.75 290 +76 6000 12 +1 597.95 -38.4 Writing 0.04
- - - 6100 2 681.3 -39.7 - -
14247 Total 11636 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.