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 4262.4 -32.9 *Data as on 2026-05-04
InterGlobe Aviation Option chain analysis for expiry 26-May-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
- - - 3200 53 4 -0.6 - -
- - - 3400 145 -61 4.75 -3.15 Long Covering -
- - - 3450 5 1.85 -0.8 - -
- - - 3500 293 -12 8.15 -3.8 Long Covering -
- - - 3550 14 +1 10.3 -5.4 Writing -
- - - 3600 427 +57 12.6 -4.55 Writing -
- - - 3650 50 +13 15.7 -6.3 Writing -
Writing 585.05 -39.8 3 +1 3700 338 +2 19.9 -6.7 Writing 112.67
- 539.55 -40.1 11 3750 - - - -
- 495.2 -40.4 14 3800 560 -34 30.8 -8.65 Long Covering 40
- 452.25 -40.55 12 3850 115 +2 37.6 -9.4 Writing 9.58
- 410.85 -40.65 27 3900 454 -13 45.55 -9.95 Long Covering 16.81
- 371.15 -40.6 19 3950 78 -14 55.15 -10.9 Long Covering 4.11
Writing 351.6 -46.6 116 +22 4000 959 +58 66.9 -11.3 Writing 8.27
- 297.7 -39.9 3 4050 183 -7 77.95 -14.2 Long Covering 61
Writing 283.25 -44.75 76 +9 4100 591 +116 93.15 -14.15 Writing 7.78
Long Covering 246.05 -47.7 91 -5 4150 313 -17 108.4 -14.85 Long Covering 3.44
Writing 211.2 -54.8 541 +104 4200 1845 -11 127.8 -14.35 Long Covering 3.41
Writing 186.7 -48.5 275 +98 4250 425 +52 148.2 -14.4 Writing 1.55
Writing 158.35 -52.15 1337 +139 4300 932 -57 173.75 -10.75 Long Covering 0.7
Writing 135.05 -51.6 489 +223 4350 393 +174 197.3 -12.3 Writing 0.8
Writing 113.5 -47.45 1025 +87 4400 744 +44 224.65 -9.8 Writing 0.73
Writing 94.25 -44.3 1788 +1146 4450 506 +15 252.25 -13.2 Writing 0.28
Writing 78.2 -42.55 2040 +73 4500 938 -11 289.1 -8.25 Long Covering 0.46
Long Covering 65.2 -38.75 459 -39 4550 133 +8 330.5 +6.45 Buying 0.29
Writing 52.7 -35.1 3915 +1519 4600 673 -20 380.1 +21.8 Short Covering 0.17
Writing 43.6 -33 318 +66 4650 81 420.15 +17.8 - 0.25
Writing 36 -29.8 1500 +256 4700 275 +9 447.6 +15.2 Buying 0.18
Writing 29.9 -25.3 313 +142 4750 - - - -
Writing 24.5 -23.95 806 +81 4800 168 548.35 +23.95 - 0.21
Long Covering 20.45 -18.65 248 -5 4850 11 593.2 +25.7 - 0.04
Long Covering 17.25 -16.25 412 -48 4900 41 -1 625 +13.4 Short Covering 0.1
Long Covering 13.05 -15.15 152 -2 4950 - - - -
Writing 12.15 -12.25 2507 +457 5000 237 -1 716 +13.7 Short Covering 0.09
Long Covering 10 -10.3 98 -3 5050 - - - -
Writing 8.4 -8.2 333 +61 5100 15 828.2 +32.5 - 0.05
Writing 7.25 -6.25 41 +1 5150 8 876.65 +33.5 - 0.2
Writing 6.1 -5.35 458 +80 5200 148 925.35 +34.35 - 0.32
Long Covering 2.95 -6.55 47 -1 5250 1 974.3 +35.1 - 0.02
Writing 4.6 -3.5 843 +101 5300 388 1023.4 +35.7 - 0.46
- - - 5600 220 1320.5 +37.9 - -
20317 Total 12760 0.63

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.