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 5873 -35.5 *Data as on 2025-11-17
InterGlobe Aviation Option chain analysis for expiry 25-Nov-2025. 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
- - - 4800 243 -1 0.05 - -
Long Covering 887.05 -30.1 11 -3 5000 375 -14 1 +0.95 Short Covering 34.09
- 779.45 -37.95 1 5100 203 -3 1.4 -0.6 Long Covering 203
- - - 5150 78 0.05 -0.05 - -
- 679.6 -38.1 1 5200 404 -28 1.8 -0.8 Long Covering 404
- - - 5250 56 -3 0.15 -2.55 Long Covering -
- 580 -38.5 4 5300 826 +3 2.3 -0.7 Writing 206.5
- 530.4 -38.8 27 5350 140 0.65 -3.4 - 5.19
- 481.1 -39.25 111 5400 1044 +74 3.8 -1.4 Writing 9.41
- 432.3 -39.8 60 5450 169 -54 4.55 -1.85 Long Covering 2.82
Writing 397.7 -32.75 168 +1 5500 1085 -58 5.8 -1.85 Long Covering 6.46
- 337.4 -41.1 130 5550 592 -27 7.35 -2.05 Long Covering 4.55
Long Covering 300.3 -26.7 611 -48 5600 882 -372 10 -2.25 Long Covering 1.44
Writing 249.6 -33.4 230 +6 5650 596 +21 13.85 -1.4 Writing 2.59
Long Covering 206.25 -31.85 1558 -10 5700 864 -2 19.4 -1.25 Long Covering 0.55
Writing 165.1 -28.65 469 +4 5750 483 -274 28.95 +0.55 Short Covering 1.03
Writing 129.15 -30.1 1759 +35 5800 1195 +154 42.1 +1.6 Buying 0.68
Writing 97.9 -25.65 1061 +166 5850 343 +59 60.7 +5.8 Buying 0.32
Writing 73.05 -22.65 3478 +1564 5900 833 +183 85.5 +9.25 Buying 0.24
Writing 52.85 -18.85 514 +70 5950 232 +2 115.7 +12.85 Buying 0.45
Writing 37.7 -14.6 2940 +305 6000 1006 +5 148.95 +18.35 Buying 0.34
Writing 26.6 -11.9 512 +189 6050 22 -8 202.45 +34.85 Short Covering 0.04
Writing 18.75 -8.5 524 +120 6100 34 -16 242.35 +32.35 Short Covering 0.06
Writing 13.45 -6.15 163 +53 6150 11 284.85 +21.25 - 0.07
Writing 9.9 -4.1 1709 +738 6200 760 -1 319.7 +29.9 Short Covering 0.44
Long Covering 7 -3.4 237 -8 6250 - - - -
Writing 5.15 -2.9 1315 +849 6300 - - - -
Writing 4.05 -2 99 +58 6350 - - - -
Long Covering 3.45 -1.4 346 -113 6400 1 520.4 +34.35 - 0
Writing 2.6 -0.45 1397 +79 6500 61 619.3 +36.6 - 0.04
Long Covering 0.25 -1.3 70 -1 6550 - - - -
Long Covering 1.05 -1.05 152 -4 6600 11 718.8 +37.75 - 0.07
- 0.25 +0.1 128 6800 - - - -
19785 Total 12549 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.