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 5785.5 27 *Data as on 2025-11-21
InterGlobe Aviation Option chain analysis for expiry 25-Nov-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
- - - 4800 233 -3 0.05 - -
Short Covering 846.55 +57.1 9 -1 5000 351 -2 0.05 -0.15 Long Covering 39
- 746.6 +57.1 1 5100 153 -17 0.05 -0.4 Long Covering 153
- - - 5150 47 -26 0.05 - -
- - - 5200 349 -20 0.75 -0.2 Long Covering -
- - - 5250 42 0.05 -0.8 - -
Short Covering 546.75 +56.95 3 -1 5300 480 0.5 -0.35 - 160
- 496.8 +56.75 27 5350 71 -1 0.05 -0.55 Long Covering 2.63
Short Covering 446.9 +56.35 63 -5 5400 590 -14 0.85 -0.9 Long Covering 9.37
- 397.15 +55.55 63 5450 162 -1 0.3 -1.75 Long Covering 2.57
Short Covering 347.7 +53.35 44 -2 5500 756 -40 1.5 -1.65 Long Covering 17.18
Short Covering 296.1 +51.65 72 -13 5550 324 -163 2.15 -2 Long Covering 4.5
Short Covering 244.75 +47.65 179 -49 5600 620 -55 2.95 -2.75 Long Covering 3.46
Short Covering 191.9 +42.45 204 -48 5650 579 -55 4.5 -4.25 Long Covering 2.84
Short Covering 146.2 +41.7 1209 -402 5700 689 -15 6.3 -9.3 Long Covering 0.57
Short Covering 102.15 +34.75 494 -53 5750 502 +33 12.2 -18.35 Writing 1.02
Short Covering 67.05 +25.95 987 -408 5800 705 +2 25.35 -28.5 Writing 0.71
Short Covering 39.95 +15.1 663 -550 5850 270 -74 47.3 -38.45 Long Covering 0.41
Short Covering 23.6 +5.45 2389 -877 5900 796 +154 81.45 -43.2 Writing 0.33
Short Covering 13.75 +2.55 603 -207 5950 154 -38 120.7 -48.1 Long Covering 0.26
Short Covering 9.3 +1.4 2827 -405 6000 588 -89 164.8 -52.7 Long Covering 0.21
Short Covering 5.85 +0.35 449 -22 6050 28 211.8 -54.75 - 0.06
Writing 3.95 -0.35 668 +233 6100 31 -1 257.55 -55.9 Long Covering 0.05
Writing 3 -0.1 204 +15 6150 13 305.1 -56.5 - 0.06
Writing 2.4 -0.1 2294 +107 6200 181 -362 363.3 -43.7 Long Covering 0.08
- 1.75 179 -121 6250 - - - -
Long Covering 1.15 -0.4 286 -393 6300 - - - -
Long Covering 0.1 -1.25 34 -49 6350 - - - -
Long Covering 0.65 -0.35 173 -60 6400 1 -1 552.6 -56.9 Long Covering 0.01
Long Covering 0.65 -0.45 742 -513 6500 42 -19 652.5 -56.9 Long Covering 0.06
- 0.05 20 -4 6550 - - - -
Long Covering 0.05 -0.35 121 -29 6600 9 -2 752.45 -56.85 Long Covering 0.07
- 0.05 127 6800 - - - -
15134 Total 8766 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.