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 4405 -165 *Data as on 2026-05-29
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 834.35 -162.4 14 +6 3600 594 +42 11.05 +2.25 Buying 42.43
- - - 3650 17 +5 13.4 +2.9 Buying -
- - - 3700 162 +37 15.8 +2.35 Buying -
- - - 3750 126 +23 19.1 +4.85 Buying -
- 650.55 -156.3 1 3800 705 +389 22.8 +5.75 Buying 705
- - - 3850 107 +78 27.6 +6.7 Buying -
Writing 575.7 -140.05 24 +18 3900 270 +60 32.75 +9.1 Buying 11.25
- - - 3950 85 +41 38.75 +11.15 Buying -
Writing 496.8 -131.45 97 +5 4000 1149 +294 46.1 +13.95 Buying 11.85
- - - 4050 116 +53 53.85 +16.9 Buying -
- 408.2 -137.1 10 4100 507 +186 63.65 +19.75 Buying 50.7
- 372.95 -132.85 4 4150 552 +66 74.95 +23.8 Buying 138
- 345 -97.7 170 4200 1247 +291 87.05 +28.05 Buying 7.34
- 308.2 -94.25 64 4250 311 +87 100.7 +32.45 Buying 4.86
Writing 266.05 -100.35 498 +10 4300 878 +214 116 +37.4 Buying 1.76
Writing 238.85 -88.45 65 +3 4350 563 +330 134.65 +43.95 Buying 8.66
Writing 205.25 -87.05 487 +20 4400 949 +58 153.25 +48.55 Buying 1.95
Writing 176.55 -83.05 345 +172 4450 514 +156 175.25 +55.35 Buying 1.49
Writing 151.5 -74.5 1197 +226 4500 1272 -130 199.1 +61.05 Short Covering 1.06
Writing 129.8 -67.9 896 +328 4550 397 -73 226.7 +69.05 Short Covering 0.44
Writing 108.85 -61.6 1887 +564 4600 674 -159 255.2 +74.55 Short Covering 0.36
Writing 90 -54.1 1140 +49 4650 82 -6 286 +78.25 Short Covering 0.07
Writing 76.25 -47.05 1025 +185 4700 160 +31 319.5 +83.45 Buying 0.16
Writing 63.75 -41.35 360 +239 4750 26 411.45 +149 - 0.07
Long Covering 53.15 -33.75 1825 -1 4800 176 -2 407.05 +111.1 Short Covering 0.1
Writing 43.55 -29 134 +54 4850 - - - -
Writing 35.15 -26.2 585 +128 4900 13 527.75 +117.25 - 0.02
Writing 29.65 -20.55 711 +587 4950 - - - -
Writing 24 -17.8 1912 +140 5000 236 +2 567 +121.8 Buying 0.12
Writing 19.7 -14.75 163 +17 5050 2 654.1 +130.45 - 0.01
Long Covering 17.25 -10.95 1151 -224 5100 895 698 +167.65 - 0.78
- 11.65 -37.8 232 5200 - - - -
14997 Total 12785 0.85

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.