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 5408.5 -18 *Data as on 2026-07-06
InterGlobe Aviation Option chain analysis for expiry 28-Jul-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
- - - 3600 69 +2 0 -1.3 Writing -
- - - 3800 34 0.05 - -
- 1522.75 -20.1 3 3900 3 0.05 -0.1 - 1
- - - 3950 1 0.1 -0.1 - -
- 1423.2 -20.2 9 4000 150 +1 2.6 +2.3 Buying 16.67
- - - 4050 13 0.25 -0.15 - -
- 1323.8 -20.35 7 4100 41 0.35 -0.25 - 5.86
- - - 4150 1 0.55 -0.3 - -
- 1224.55 -20.65 2 4200 26 0.8 -2.5 - 13
- - - 4250 4 1.1 -0.6 - -
- 1125.75 -21 3 4300 103 +1 4 -1.55 Writing 34.33
- 1076.6 -21.2 2 4350 105 2.25 -4.25 - 52.5
- 1027.6 -21.55 283 4400 285 -2 3.1 -3.6 Long Covering 1.01
- 978.95 -21.85 2 4450 2 4.25 -1.55 - 1
- 930.6 -22.2 138 4500 659 -64 5.7 -1.95 Long Covering 4.78
- 882.7 -22.6 7 4550 4 7.65 -2.2 - 0.57
- 835.25 -23.05 77 4600 348 -1 7.75 -4.95 Long Covering 4.52
- 788.45 -23.5 1 4650 44 13 -3.1 - 44
- 742.3 -24 131 4700 797 9.95 -10.3 - 6.08
Long Covering 697 -24.45 9 -16 4750 47 21.2 -4 - 5.22
- 652.55 -25 372 4800 386 -14 13.05 -3 Long Covering 1.04
- 609.15 -25.5 9 4850 - - - -
Long Covering 566.9 -25.95 279 -3 4900 396 -5 17.9 -3.9 Long Covering 1.42
- 525.95 -26.3 60 4950 102 +7 21.5 -4.75 Writing 1.7
Short Covering 486.3 +17.25 454 -7 5000 1319 -43 26.4 -4.8 Long Covering 2.91
- 448.15 -27.2 53 5050 135 -7 71.3 +34.35 Short Covering 2.55
Long Covering 364.3 -74.6 216 -3 5100 440 -47 39.1 -4.25 Long Covering 2.04
- 376.6 +35.1 80 5150 132 -7 47 -4.7 Long Covering 1.65
- 343.4 +32.65 482 5200 762 +58 57.75 -4.9 Writing 1.58
Long Covering 247.85 -24.75 71 -3 5250 256 +11 69.6 -5.25 Writing 3.61
Writing 212.5 -22.75 631 +39 5300 975 +1 85.2 -4.85 Writing 1.55
Writing 182 -23.1 586 +18 5350 538 +36 101.4 -6.3 Writing 0.92
Writing 151.4 -22.85 1927 +331 5400 1408 +157 123.15 -3.85 Writing 0.73
Writing 126.3 -21.25 1175 +189 5450 851 +39 146.1 -3.1 Writing 0.72
Writing 103.6 -19.45 2343 +361 5500 835 +52 172.5 -1.6 Writing 0.36
Writing 83.65 -17.4 847 +3 5550 203 +8 201 -2.35 Writing 0.24
Writing 66 -16.95 2571 +16 5600 327 -2 235.9 +2.5 Short Covering 0.13
Long Covering 53.2 -14.7 180 -7 5650 - - - -
Long Covering 42.6 -14.35 502 -41 5700 634 -10 311.95 +8.8 Short Covering 1.26
Writing 27.5 -8.25 597 +4 5800 1 455.1 +2.9 - 0
Writing 21.4 -7.45 220 +55 5850 - - - -
Long Covering 17.9 -5.15 1029 -26 5900 2 533.45 +5.05 - 0
Writing 14 -4.2 228 +12 5950 1 574.45 +6.25 - 0
Writing 11.55 -3.15 429 +57 6000 12 616.55 +7.45 - 0.03
- - - 6100 2 703.4 +9.7 - -
16015 Total 12453 0.78

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.