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 4537.6 177.9 *Data as on 2026-06-09
InterGlobe Aviation Option chain analysis for expiry 30-Jun-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
- 951.2 +174.7 17 3600 549 -25 2.15 -2.45 Long Covering 32.29
- - - 3650 14 1.5 -3.5 - -
- - - 3700 147 +19 3.85 -3.35 Writing -
- - - 3750 131 3.3 -5.85 - -
- 755.7 +168.4 1 3800 836 +352 4.95 -5.35 Writing 836
- - - 3850 33 -5 6.75 -11.45 Long Covering -
- 660.65 +162.2 25 3900 260 +89 7.05 -8.45 Writing 10.4
- - - 3950 89 +7 12.8 -6.85 Writing -
Short Covering 567.3 +152.7 91 -5 4000 1483 +458 10.95 -13 Writing 16.3
- - - 4050 154 +31 13.15 -16.1 Writing -
- 481.35 +143.3 25 4100 565 +168 16.15 -20.7 Writing 22.6
- 439.75 +137.25 6 4150 263 -9 19.45 -25.65 Long Covering 43.83
Short Covering 375.05 +144.9 170 -2 4200 1950 +802 23.7 -32.95 Writing 11.47
- 361.55 +123.2 64 4250 356 +120 29.3 -39.8 Writing 5.56
Buying 288.2 +127.65 639 +60 4300 1161 +123 34.95 -50.75 Writing 1.82
Short Covering 249 +118.5 253 -12 4350 756 -95 42.95 -62.25 Long Covering 2.99
Buying 207.8 +102.45 1120 +28 4400 1961 +332 52.75 -76.15 Writing 1.75
Short Covering 171.45 +90.05 1906 -165 4450 1006 +213 64.9 -90.65 Writing 0.53
Buying 137.4 +74.65 4846 +7 4500 2157 +961 80.8 -106.45 Writing 0.45
Buying 107.4 +59 4286 +2577 4550 1227 +486 100.55 -119.95 Writing 0.29
Buying 82.75 +46.75 5797 +709 4600 750 +138 125.25 -131.9 Writing 0.13
Buying 61.75 +34.6 2302 +1081 4650 161 +161 154.05 -149.75 Writing 0.07
Buying 46.35 +25.45 3470 +881 4700 203 +22 189.2 -194.2 Writing 0.06
Buying 34.25 +18.15 444 +159 4750 37 +7 226 -197.1 Writing 0.08
Buying 25.75 +13 2743 +790 4800 124 +12 264.55 -160.35 Writing 0.05
Buying 19.5 +9.45 341 +23 4850 7 365.45 -141.25 - 0.02
Short Covering 15.1 +6.75 686 -39 4900 16 403.9 -146.35 - 0.02
Short Covering 11.35 +4.35 244 -35 4950 - - - -
Buying 10 +3.85 4024 +873 5000 249 +14 485.5 -134 Writing 0.06
Buying 7.75 +2.75 173 +7 5050 2 528.25 -158.2 - 0.01
Short Covering 6.2 +1.9 1167 -5 5100 890 -1 572 -163 Long Covering 0.76
Short Covering 3.9 +0.9 933 -47 5200 - - - -
35773 Total 17537 0.49

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.