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 1507.1 -13.1 *Data as on 2026-02-06
Infosys Option chain analysis for expiry 24-Feb-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
- - - 1280 399 +218 2.05 -0.15 Writing -
- - - 1320 555 +160 3 -0.4 Writing -
- - - 1340 1567 +466 3.9 -0.4 Writing -
Writing 151.7 -13.05 31 +12 1360 1789 +59 4.85 -0.45 Writing 57.71
Writing 132.6 -22.4 5 +4 1380 1722 +441 6.2 -0.65 Writing 344.4
Writing 119.85 -15 262 +33 1400 6541 -435 8.2 -0.5 Long Covering 24.97
- - - 1420 1408 -60 10.3 -0.7 Long Covering -
Writing 85.7 -15.05 216 +19 1440 3262 -324 13.5 -0.1 Long Covering 15.1
Writing 70.05 -14.35 288 +47 1460 2621 +337 17.5 -0.35 Writing 9.1
Writing 55.8 -14.35 514 +111 1480 2014 +150 23.45 - 3.92
Writing 43.85 -13.05 4453 +1837 1500 4885 +223 30.65 +0.6 Buying 1.1
Writing 33.4 -11.95 4582 +1044 1520 2305 -290 40.6 +2.25 Short Covering 0.5
Writing 25.15 -10.3 9149 +678 1540 3760 -276 52.4 +4.3 Short Covering 0.41
Writing 18.5 -8.65 8585 +1222 1560 2449 -284 65.95 +5.7 Short Covering 0.29
Writing 13.6 -6.95 4884 +920 1580 1538 -497 81 +8.05 Short Covering 0.31
Writing 10.1 -5.25 15062 +1723 1600 1738 -78 97.55 +9.55 Short Covering 0.12
Writing 7.5 -3.9 5195 +724 1620 1196 -22 118.4 +14.6 Short Covering 0.23
Long Covering 5.75 -2.85 4788 -926 1640 915 -9 133 +10.95 Short Covering 0.19
Long Covering 4.5 -2 6210 -347 1660 969 -9 150 +10.45 Short Covering 0.16
Long Covering 3.6 -1.4 5340 -764 1680 819 -5 169.35 +13.55 Short Covering 0.15
Writing 2.95 -0.9 13298 +530 1700 1130 +13 192 +16.25 Buying 0.08
Writing 2.55 -0.55 3797 +134 1720 466 +21 208.55 +15.3 Buying 0.12
Long Covering 2 -0.55 2759 -64 1740 113 228.35 +13.15 - 0.04
Long Covering 1.65 -0.45 2496 -118 1760 84 -3 248.2 +13.2 Short Covering 0.03
Long Covering 1.4 -0.35 978 -155 1780 8 268.1 +13.25 - 0.01
Long Covering 1.2 -0.3 7191 -10 1800 342 +9 288.05 +13.3 Buying 0.05
Writing 1.05 -0.15 1015 +48 1820 2 308 +13.35 - 0
Long Covering 1 -0.05 782 -20 1840 64 327.9 +13.3 - 0.08
Short Covering 0.95 +0.1 618 -217 1860 - - - -
- 0.8 148 +10 1880 41 367.8 +13.3 - 0.28
Long Covering 0.7 -0.05 393 -39 1900 3 387.75 +13.35 - 0.01
- 0.65 487 -9 1920 18 407.7 +13.35 - 0.04
- 0.5 -0.1 48 1940 - - - -
Long Covering 0.05 -0.45 58 -6 1960 - - - -
103632 Total 44723 0.43

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.