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 5753 -13 *Data as on 2025-07-04
InterGlobe Aviation Option chain analysis for expiry 31-Jul-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
- - - 4400 93 -3 2.55 +2.1 Short Covering -
- - - 4500 201 2.85 +1.95 - -
- 1174.95 -13.9 11 4600 - - - -
- 1125.8 -13.95 1 4650 2 2.25 -0.2 - 2
- 1076.85 -14 1 4700 192 +2 3.75 -0.15 Writing 192
- 979.75 -14.15 5 4800 150 +5 5.4 +0.2 Buying 30
- - - 4850 108 7.35 -0.4 - -
- 884.2 -14.25 5 4900 91 +1 9.6 -0.45 Writing 18.2
- - - 4950 101 12.35 -0.5 - -
- 790.8 +5.9 302 5000 1125 -43 10.1 +0.45 Short Covering 3.73
- - - 5050 56 19.9 -0.6 - -
- 700.35 -14.5 8 5100 200 -3 14.1 +1 Short Covering 25
- 656.45 -14.5 1 5150 38 -17 17.75 +1.45 Short Covering 38
- 613.6 -14.5 288 5200 532 +18 21.15 +0.95 Buying 1.85
- 571.9 -14.5 4 5250 90 +5 26.25 +1.55 Buying 22.5
Long Covering 531.45 -14.45 303 -2 5300 717 +34 33.85 +3.8 Buying 2.37
- 492.3 -14.4 35 5350 91 +2 39.3 +2.35 Buying 2.6
- 429.25 +2.75 311 5400 978 +44 48.25 +2.85 Buying 3.14
Long Covering 418.4 -14.35 41 -1 5450 185 +36 58.3 +2.85 Buying 4.51
Long Covering 344.35 -3.25 810 -71 5500 1132 -126 69 +2.45 Short Covering 1.4
Long Covering 351.05 -13.6 49 -1 5550 135 -14 82.1 +2.25 Short Covering 2.76
Long Covering 276.8 -2 499 -62 5600 699 -29 96.65 +0.7 Short Covering 1.4
Long Covering 241.8 -8.05 243 -3 5650 129 -18 116.9 +3.4 Short Covering 0.53
Writing 212.95 -3.95 2078 +91 5700 2454 +1431 137.75 +4.05 Buying 1.18
Writing 184.1 -5.3 275 +26 5750 321 +39 158.85 +3.1 Buying 1.17
Long Covering 157.5 -6.05 1208 -32 5800 832 +17 180.55 +0.85 Buying 0.69
Writing 133.7 -7.15 478 +14 5850 301 -7 203.25 -5 Long Covering 0.63
Long Covering 111.85 -8.2 1063 -20 5900 554 -64 235.45 -0.6 Long Covering 0.52
Long Covering 93.15 -9.75 763 -49 5950 194 +6 321.95 +52.5 Buying 0.25
Writing 77.7 -8.75 2906 +57 6000 841 +45 300 -1.6 Writing 0.29
Long Covering 63.05 -9.7 215 -45 6050 83 +5 388.5 +4.95 Buying 0.39
Writing 50.15 -10.35 1916 +1551 6100 192 +2 424 +50.2 Buying 0.1
Writing 42.8 -7.9 271 +8 6150 41 461.15 +6.35 - 0.15
Writing 34.2 -8 1243 +34 6200 53 499.2 +43.1 - 0.04
Long Covering 22.75 -6.1 835 -37 6300 175 -1 579.2 +35.7 Short Covering 0.21
Long Covering 15.55 -4.7 1232 -138 6400 63 -2 663.4 +8.85 Short Covering 0.05
Writing 11 -3.45 396 +8 6500 - - - -
Long Covering 7.35 -2.85 751 -14 6600 - - - -
Writing 4.4 -1.35 524 +24 6800 - - - -
19071 Total 13149 0.69

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.