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 4878.4 38.4 *Data as on 2026-06-17
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
- 1286.3 +37.8 17 3600 261 +1 1.5 +1.45 Buying 15.35
- - - 3650 14 0 -0.05 - -
- - - 3700 179 -3 0.05 -1.9 Long Covering -
- - - 3750 172 0.05 - -
- 1086.8 +37.7 1 3800 598 -21 0.05 -1.95 Long Covering 598
- - - 3850 22 0.1 -0.1 - -
- 987.1 +37.55 24 3900 280 -29 1.8 -0.4 Long Covering 11.67
- - - 3950 265 +58 1.95 -0.2 Writing -
- 887.6 +37.3 115 4000 1486 -23 1.8 -0.65 Long Covering 12.92
- - - 4050 218 -17 0.75 -0.65 Long Covering -
Short Covering 788.6 +36.75 23 -1 4100 788 -96 1.9 -1.05 Long Covering 34.26
- 739.45 +36.35 6 4150 166 +3 2.1 -1.2 Writing 27.67
Short Covering 690.6 +35.75 121 -30 4200 1313 -148 1.95 -1.05 Long Covering 10.85
- 642.25 +35.05 62 4250 326 +3 2.55 -0.4 Writing 5.26
Buying 582 +21.7 636 +1 4300 1305 -91 2.2 -1 Long Covering 2.05
Short Covering 523.15 +8.7 230 -1 4350 477 -19 2.55 -1.25 Long Covering 2.07
Buying 477.7 +19.45 950 +1 4400 2637 -107 2.95 -1.5 Long Covering 2.78
- 429.3 +2.9 1720 4450 1139 -32 3.15 -1.7 Long Covering 0.66
Short Covering 377.6 +22.8 4537 -12 4500 3378 +20 3.95 -1.8 Writing 0.74
Long Covering 334 -10.85 4245 -1 4550 1388 -151 4.6 -2.6 Long Covering 0.33
Short Covering 283.9 +23.7 5441 -35 4600 3624 -100 6.7 -3.5 Long Covering 0.67
Short Covering 237.75 +22.15 4621 -2 4650 2533 -35 10.5 -4.55 Long Covering 0.55
Short Covering 195.9 +20.25 3858 -91 4700 3652 +108 17.5 -6.05 Writing 0.95
Short Covering 155.85 +16.65 1661 -86 4750 1152 +154 27.9 -8.25 Writing 0.69
Short Covering 122.2 +14.95 3945 -248 4800 2336 +396 43.6 -11.1 Writing 0.59
Buying 92.8 +11.7 2290 +422 4850 2006 +829 64.65 -13.8 Writing 0.88
Buying 69.5 +8.8 3509 +216 4900 2085 -431 91.45 -16.2 Long Covering 0.59
Buying 52.15 +6.85 1532 +68 4950 623 +50 123.55 -18.75 Writing 0.41
Short Covering 37.35 +4.1 4233 -686 5000 891 +16 159.9 -19.15 Writing 0.21
Buying 26.8 +2.55 1420 +69 5050 101 -8 196.85 -78.05 Long Covering 0.07
Buying 19.4 +1.4 1587 +38 5100 927 +3 238.95 -23.6 Writing 0.58
Buying 11 +0.55 1956 +36 5200 51 355.8 -33.85 - 0.03
- 6.6 1610 +185 5300 9 439 -35.35 - 0.01
Writing 3.2 -0.4 127 +118 5500 - - - -
50477 Total 36402 0.72

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.