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 4295.3 -49.9 *Data as on 2026-04-30
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 +23 4.6 -0.25 Writing -
- - - 3400 206 +99 7.9 +0.1 Buying -
- - - 3450 5 2.65 +0.35 - -
- - - 3500 305 +130 11.95 +1.4 Buying -
- - - 3550 13 +2 15.7 +4.7 Buying -
- - - 3600 370 +41 17.15 +2.3 Buying -
- - - 3650 37 +20 22 +4.3 Buying -
Writing 624.85 -48.3 2 +1 3700 336 +43 26.6 +5.55 Buying 168
- 579.65 -47.75 11 3750 - - - -
- 535.6 -47 14 3800 594 +40 39.45 +8.2 Buying 42.43
- 492.8 -46.15 12 3850 113 -12 47 +9.8 Short Covering 9.42
- 451.5 -45.05 27 3900 467 +178 55.5 +11.55 Buying 17.3
- 411.75 -43.9 19 3950 92 +43 66.05 +14.05 Buying 4.84
Writing 398.2 -29.8 94 +15 4000 901 +89 78.2 +16.35 Buying 9.59
- 337.6 -41.25 3 4050 190 +105 92.15 +18.35 Buying 63.33
Writing 328 -14.9 67 +67 4100 475 +180 107.3 +20.45 Buying 7.09
Writing 293.75 -15.35 96 +88 4150 330 +196 123.25 +22.9 Buying 3.44
Writing 266 -19.7 437 +412 4200 1856 +482 142.15 +26.6 Buying 4.25
Writing 235.2 -15.15 177 +167 4250 373 +246 162.6 +27.45 Buying 2.11
Writing 210.5 -15.1 1198 +947 4300 989 +516 184.5 +30.4 Buying 0.83
Writing 186.65 -10.05 266 +125 4350 219 -124 209.6 +32.35 Short Covering 0.82
Writing 160.95 -11.65 938 +212 4400 700 -85 234.45 +34.9 Short Covering 0.75
Writing 138.55 -11.25 642 +10 4450 491 -43 265.45 +36.25 Short Covering 0.76
Writing 120.75 -8.15 1967 +156 4500 949 -57 297.35 +40.15 Short Covering 0.48
Writing 103.95 -7.05 498 +38 4550 125 -12 324.05 +31.9 Short Covering 0.25
Writing 87.8 -7.55 2396 +864 4600 693 -69 358.3 +35.8 Short Covering 0.29
Writing 76.6 -4.85 252 +6 4650 81 -1 402.35 +33.5 Short Covering 0.32
Writing 65.8 -3.45 1244 +393 4700 266 -8 432.4 +33.6 Short Covering 0.21
Writing 55.2 -3.3 171 +42 4750 - - - -
Writing 48.45 -1.35 725 +124 4800 168 +3 524.4 +38.45 Buying 0.23
Writing 39.1 -2.7 253 +67 4850 11 567.5 +39.9 - 0.04
Writing 33.5 -2.05 460 +96 4900 42 611.6 +41.2 - 0.09
Writing 28.2 -1.7 154 +17 4950 - - - -
Writing 24.4 -0.9 2050 +197 5000 238 +2 702.3 +51.6 Buying 0.12
Writing 20.3 -2.1 101 +1 5050 - - - -
Long Covering 16.6 -1.15 272 -130 5100 15 795.7 +45.45 - 0.06
Writing 13.5 -0.65 40 +20 5150 8 843.15 +46.2 - 0.2
Long Covering 11.45 -1.4 378 -69 5200 148 891 +46.85 - 0.39
Long Covering 9.5 -1.4 48 -30 5250 1 939.2 +47.45 - 0.02
Writing 8.1 -1.65 742 +199 5300 388 987.7 +47.95 - 0.52
- - - 5600 220 1282.6 +49.75 - -
15754 Total 12468 0.79

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.