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 4359.7 -121.6 *Data as on 2026-06-08
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
- 776.5 -122.25 17 3600 574 +16 4.6 +1.1 Buying 33.76
- - - 3650 14 5 +1.4 - -
- - - 3700 128 +3 7.2 +2.6 Buying -
- - - 3750 131 +1 9.15 +2.1 Buying -
- 587.3 -119.45 1 3800 484 -26 10.3 +3.35 Short Covering 484
- - - 3850 38 18.2 +5.25 - -
Writing 498.45 -116.2 25 +1 3900 171 -4 15.5 +5.5 Short Covering 6.84
- - - 3950 82 -60 19.65 -2.7 Long Covering -
Long Covering 414.6 -112.1 96 -4 4000 1025 +11 23.95 +9.5 Buying 10.68
- - - 4050 123 +8 29.25 +12.5 Buying -
- 338.05 -106 25 4100 397 +59 36.85 +16.6 Buying 15.88
- 302.5 -102.6 6 4150 272 -18 45.1 +20.1 Short Covering 45.33
Long Covering 230.15 -101.75 172 -1 4200 1148 -89 56.65 +25.85 Short Covering 6.67
- 238.35 -94.15 64 4250 236 +91 69.1 +31.1 Buying 3.69
Writing 160.55 -88.35 579 +63 4300 1038 +288 85.7 +37.85 Buying 1.79
Writing 130.5 -80.7 265 +137 4350 851 +494 105.2 +45.65 Buying 3.21
Writing 105.35 -70 1092 +294 4400 1629 +306 128.9 +53.4 Buying 1.49
Writing 81.4 -62.35 2071 +1359 4450 793 +39 155.55 +61.85 Buying 0.38
Writing 62.75 -53.75 4839 +150 4500 1196 -78 187.25 +72.25 Short Covering 0.25
Writing 48.4 -43.4 1709 +84 4550 741 +2 220.5 +79.25 Buying 0.43
Writing 36 -36.1 5088 +859 4600 612 -3 257.15 +87.25 Short Covering 0.12
Long Covering 27.15 -29.3 1221 -6 4650 - - - -
Writing 20.9 -23.05 2589 +4 4700 181 383.4 +144.2 - 0.07
Writing 16.1 -18.2 285 +26 4750 30 -7 423.1 +145.7 Short Covering 0.11
Long Covering 12.75 -13.3 1953 -90 4800 112 +3 424.9 +101.95 Buying 0.06
Writing 10.05 -11.35 318 +30 4850 7 506.7 +90.65 - 0.02
Writing 8.35 -8.55 725 +54 4900 16 550.25 +94.7 - 0.02
Long Covering 7 -7.65 279 -15 4950 - - - -
Writing 6.15 -5.5 3151 +265 5000 235 619.5 +119.1 - 0.07
Writing 5 -28.85 166 +2 5050 2 686.45 +104.9 - 0.01
Long Covering 4.3 -3.9 1172 -5 5100 891 735 +109.35 - 0.76
Long Covering 3 -2.6 980 -1 5200 - - - -
28888 Total 13157 0.46

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.