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 4844 -62.5 *Data as on 2026-01-09
InterGlobe Aviation Option chain analysis for expiry 27-Jan-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
- - - 3900 84 +24 0.05 -1.85 Writing -
- - - 4000 512 +68 3.1 +0.25 Buying -
- - - 4100 100 +20 3.4 +0.45 Buying -
- - - 4200 190 +36 4.75 -0.8 Writing -
- - - 4300 300 +81 6.75 -3.1 Writing -
- - - 4350 145 +86 8.85 -1.75 Writing -
- 462.35 -68.7 8 4400 578 +69 10.55 -0.9 Writing 72.25
- - - 4450 228 +13 13.9 -1.55 Writing -
Writing 382.9 -47 67 +29 4500 2105 -285 17.75 -0.85 Long Covering 31.42
- - - 4550 371 +47 22.25 -0.75 Writing -
- 286.3 -55.3 9 4600 789 +128 28.55 -0.8 Writing 87.67
- - - 4650 357 +141 36.05 +0.8 Buying -
Writing 211.05 -61.1 99 +70 4700 1122 -2 46.3 +2.45 Short Covering 11.33
- 178.45 -54.95 17 4750 348 +14 59 +6.05 Buying 20.47
Long Covering 142.15 -52.75 1168 -46 4800 2180 -215 76.1 +5.8 Short Covering 1.87
Writing 111.85 -49.1 547 +411 4850 730 +312 95.45 +15.05 Buying 1.33
Writing 86.45 -41.65 1493 +432 4900 1440 -142 120.1 +21.75 Short Covering 0.96
Writing 65.65 -35.4 837 +152 4950 758 -94 148.2 +29.2 Short Covering 0.91
Writing 48.6 -29.35 3359 +226 5000 2853 -336 181.9 +34.25 Short Covering 0.85
Long Covering 35.85 -23 1718 -202 5050 525 -25 216.35 +38.3 Short Covering 0.31
Long Covering 26.25 -17.5 4912 -532 5100 1259 -140 260.3 +42.15 Short Covering 0.26
Writing 19.65 -13.55 2009 +50 5150 318 -39 299.95 +39.45 Short Covering 0.16
Writing 15.1 -10.1 3700 +130 5200 570 -34 348 +53.15 Short Covering 0.15
Writing 11.7 -7.75 594 +62 5250 79 406.9 +53 - 0.13
Long Covering 9.6 -5.35 2323 -18 5300 373 +3 452.55 +55.25 Buying 0.16
Long Covering 7.9 -4.05 253 -59 5350 42 499.25 +59.35 - 0.17
Writing 6.6 -3.35 1963 +318 5400 219 -5 540 +51.8 Short Covering 0.11
Long Covering 5.75 -2.4 356 -21 5450 13 594.95 +59.75 - 0.04
Writing 4.75 -2 3804 +88 5500 1215 634.7 +54.3 - 0.32
Writing 1.7 -3.95 350 +38 5550 10 692.65 +61.45 - 0.03
Writing 3.45 -1.3 1462 +9 5600 215 741.95 +62 - 0.15
Long Covering 0.7 -3.8 179 -2 5650 21 791.4 +62.35 - 0.12
Long Covering 2.9 -0.6 717 -213 5700 67 841 +61 - 0.09
Short Covering 2.4 +1.65 73 -2 5750 2 890.7 +62.9 - 0.03
Long Covering 2.35 -0.2 812 -48 5800 107 940.45 +63.05 - 0.13
Long Covering 0.1 -0.2 159 -42 5850 - - - -
Long Covering 0.05 -1.9 177 -15 5900 459 +95 1040.1 +83.55 Buying 2.59
Long Covering 0.05 -0.1 42 -2 5950 2 1089.9 +63.3 - 0.05
Long Covering 1.8 -0.1 2467 -56 6000 121 1139.75 +63.3 - 0.05
- 0.05 33 6050 11 +3 1189.65 +63.4 Buying 0.33
- 0.05 6 6100 20 1239.5 +63.4 - 3.33
- 0.05 183 6200 5 1339.2 +63.4 - 0.03
- 0.05 2 6250 - - - -
- 0.05 -0.55 95 6300 - - - -
- 0.05 1 6350 - - - -
- 0.05 19 6500 104 1638.4 +63.5 - 5.47
- - - 6700 2 1837.85 +63.5 - -
- 0.05 32 6800 - - - -
36045 Total 20949 0.58

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.