Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
INFY 1042.2 -5 *Data as on 2026-07-06
Infosys 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
- 205.45 -5.5 327 840 1541 +16 0.8 -0.2 Writing 4.71
- 185.7 -5.6 393 860 1042 +11 1.25 -0.25 Writing 2.65
Writing 166.2 -5.65 75 +6 880 1351 +18 2.05 -0.4 Writing 18.01
Writing 147.45 -0.65 318 +4 900 3815 -266 3.1 -0.4 Long Covering 12
- 137.55 -5.9 67 910 438 +12 3.75 -0.5 Writing 6.54
- 128.3 -5.9 137 920 1088 +6 4.65 -0.5 Writing 7.94
- - - 930 728 +38 5.6 -0.45 Writing -
- - - 935 468 +4 6.3 -0.35 Writing -
Long Covering 107.8 -4.5 79 -2 940 1340 +119 6.9 -0.45 Writing 16.96
Long Covering 101.85 -1.55 432 -24 950 3714 +119 8.35 -0.35 Writing 8.6
- 97.45 -1.85 189 955 305 -1 9.15 -0.3 Long Covering 1.61
Short Covering 95.25 +0.3 325 -4 960 1873 -53 10.05 -0.3 Long Covering 5.76
Writing 85.25 -1.95 146 +5 970 767 +139 11.9 -0.2 Writing 5.25
Long Covering 81.95 -1.2 546 -7 975 765 -34 12.95 -0.25 Long Covering 1.4
Short Covering 78.6 +0.1 254 -12 980 3475 -367 14.1 -0.05 Long Covering 13.68
- 70.2 -1.8 601 990 892 -11 16.6 +0.05 Short Covering 1.48
Long Covering 68 -0.1 238 -1 995 581 18.05 +0.4 - 2.44
Long Covering 62.95 -1.45 7698 -49 1000 9740 -138 19.5 +0.2 Short Covering 1.27
Long Covering 55.1 -1.7 1490 -86 1010 1351 -63 22.8 +0.75 Short Covering 0.91
Long Covering 52.95 -1.05 953 -28 1015 926 -9 24.55 +0.65 Short Covering 0.97
Long Covering 49.35 -1.4 1852 -68 1020 2265 +48 26.4 +0.85 Buying 1.22
Long Covering 45.75 -2.15 1807 -4 1025 515 +3 28.45 +1.35 Buying 0.29
Writing 43.45 -1 2332 +17 1030 2764 -35 30.2 +0.8 Short Covering 1.19
Long Covering 40.5 -1.1 1084 -153 1035 1021 -48 32.4 +1 Short Covering 0.94
Long Covering 37.8 -1.05 4501 -21 1040 4275 -386 34.55 +0.9 Short Covering 0.95
Long Covering 35.55 -0.65 1350 -99 1045 717 -91 36.85 +0.85 Short Covering 0.53
Writing 33.1 -0.75 8159 +1130 1050 4672 +57 39.3 +0.9 Buying 0.57
Long Covering 30.6 -0.65 723 -35 1055 1019 -31 41.7 +0.85 Short Covering 1.41
Writing 28.3 -0.7 6852 +56 1060 2736 -349 45 +1.2 Short Covering 0.4
Long Covering 26.25 -0.6 3156 -47 1065 189 -7 48.1 +1.7 Short Covering 0.06
Long Covering 24.3 -0.55 1159 -63 1070 319 +7 50.3 +1.25 Buying 0.28
Writing 22.6 -0.5 2004 +44 1075 1742 +1 53.15 +0.15 Buying 0.87
Long Covering 20.7 -0.85 5663 -75 1080 924 -18 58 +2.3 Short Covering 0.16
Long Covering 19.5 -0.15 1044 -17 1085 124 -3 60.3 +0.9 Short Covering 0.12
Writing 17.55 -0.6 474 +63 1090 56 62.3 -0.3 - 0.12
Short Covering 16.9 +0.4 238 -49 1095 135 -3 67.95 +2.7 Short Covering 0.57
Writing 15 -0.25 14853 +1188 1100 1680 +25 71.3 +1.75 Buying 0.11
Short Covering 14.35 +0.3 382 -18 1105 125 74 +1.8 - 0.33
Buying 13.1 +0.1 418 +85 1110 28 77.8 +2 - 0.07
- 12.15 266 -6 1115 154 81.6 +2.05 - 0.58
Writing 10.95 -0.05 2135 +124 1120 359 -21 85.05 +1.3 Short Covering 0.17
Long Covering 10 -0.1 576 -16 1125 798 +1 89.5 +2.35 Buying 1.39
Buying 9.45 +0.05 1276 +21 1130 366 93.6 +2.55 - 0.29
Long Covering 8.6 -0.25 481 -6 1135 430 -2 97.7 +2.65 Short Covering 0.89
Long Covering 7.9 -0.05 3230 -13 1140 710 +10 102.65 +3.55 Buying 0.22
Writing 7.1 -0.15 374 +12 1145 339 106.15 +2.95 - 0.91
Long Covering 6.8 -0.15 5424 -175 1150 910 +3 110.45 +0.7 Buying 0.17
Long Covering 6.1 -0.3 347 -40 1155 199 114.8 +3.25 - 0.57
Long Covering 5.7 -0.3 1050 -53 1160 69 119.25 +1.5 - 0.07
Long Covering 5.1 -0.45 148 -2 1165 16 123.7 +3.55 - 0.11
Long Covering 4.8 -0.25 439 -17 1170 7 128.2 +3.65 - 0.02
Long Covering 4.35 -0.4 1241 -76 1175 903 132.7 -1.95 - 0.73
Long Covering 4.15 -0.25 575 -52 1180 14 137.3 +3.9 - 0.02
Writing 3.65 -0.4 258 +3 1185 16 141.9 +4 - 0.06
Long Covering 3.6 -0.3 154 -15 1190 6 146.55 +4.1 - 0.04
Long Covering 3.2 -0.35 334 -11 1195 81 -1 154 +7 Short Covering 0.24
Long Covering 3.1 -0.25 7686 -920 1200 1848 -304 156.5 +1.5 Short Covering 0.24
Writing 2.95 -0.15 260 +7 1205 10 160.65 +4.4 - 0.04
Writing 2 -0.8 172 +12 1210 6 165.4 +4.5 - 0.03
Writing 2.4 -0.35 133 +5 1215 99 -3 174 +8.4 Short Covering 0.74
Writing 2.15 -0.35 776 +437 1220 2 174.95 +4.65 - 0
Long Covering 2.1 -0.25 261 -8 1225 80 179.75 +4.7 - 0.31
Long Covering 1.25 -1 44 -7 1230 2 184.6 +4.8 - 0.05
Long Covering 1.15 -0.95 68 -2 1235 37 189.45 +4.9 - 0.54
Long Covering 1.6 -0.3 702 -15 1240 17 +2 194.3 +4.95 Buying 0.02
- 0.9 -0.65 62 1245 1 199.15 +5 - 0.02
Long Covering 1.4 -0.25 1000 -60 1250 387 +308 208.2 +9.2 Buying 0.39
Long Covering 0.7 -0.9 170 -6 1255 28 208.95 +5.1 - 0.16
Writing 0.65 -0.85 161 +1 1260 11 213.85 +5.15 - 0.07
Writing 0.55 -0.85 42 +1 1265 - - - -
Long Covering 0.5 -0.8 117 -5 1270 - - - -
Long Covering 1.05 -0.25 652 -15 1275 325 -6 228.6 +5.3 Short Covering 0.5
Writing 0.4 -0.85 102 +2 1280 29 233.55 +5.35 - 0.28
- 0.35 -0.3 57 1285 8 238.45 +5.35 - 0.14
- 0.25 -0.25 118 1295 37 248.35 +5.4 - 0.31
Long Covering 0.8 -0.2 1516 -17 1300 589 253.3 +5.45 - 0.39
Writing 0.2 -0.7 37 +2 1305 16 258.25 +5.45 - 0.43
Writing 0.15 -0.75 324 +7 1315 11 268.2 +5.55 - 0.03
Writing 0.7 -0.15 34 +1 1320 31 273.15 +5.55 - 0.91
Long Covering 0.15 -0.7 81 -2 1325 1 278.1 +5.55 - 0.01
- 0.1 -0.1 77 1335 59 288.05 +5.6 - 0.77
- - - 1340 2 293 +5.6 - -
- 0.1 -0.05 7 1345 1 298 +5.6 - 0.14
- 0.05 -0.1 6 1355 13 307.95 +5.65 - 2.17
- 0.05 -0.45 14 1365 4 317.9 +5.65 - 0.29
Short Covering 0.35 +0.25 485 -1 1375 934 -4 326.55 +4.4 Short Covering 1.93
- 0.05 14 1385 - - - -
- 0.05 49 1395 15 347.75 +5.7 - 0.31
- 0.05 210 +6 1405 23 +1 356 +4 Buying 0.11
- - - 1415 14 367.7 +5.75 - -
- 0 -0.4 128 1435 422 -56 387.6 +5.75 Short Covering 3.3
106192 Total 71945 0.68

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.