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 1163 -3 *Data as on 2026-10-27
Infosys Option chain analysis for expiry 27-Oct-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
- 1163 +842.3 143 840 849 -32 1163 +1162.95 Short Covering 5.94
Short Covering 1163 +876.89 391 -4 880 801 -1 1163 +1162.99 Short Covering 2.05
Short Covering 1163 +898 429 -4 900 978 -251 1163 +1162.95 Short Covering 2.28
- 1163 +916.89 360 920 754 -59 1163 +1162.9 Short Covering 2.09
Short Covering 1163 +936.88 278 -28 940 729 -55 1163 +1162.99 Short Covering 2.62
Short Covering 1163 +956.88 974 -17 960 2770 +108 1163 +1162.95 Buying 2.84
Short Covering 1163 +976.88 1235 -4 980 2228 -371 1163 +1162.99 Short Covering 1.8
Short Covering 1163 +997.5 4013 -1054 1000 4694 -743 1163 +1162.95 Short Covering 1.17
Short Covering 1163 +1019.7 3012 -58 1020 3106 -401 1163 +1162.95 Short Covering 1.03
Short Covering 1163 +1039.25 3887 -83 1040 3880 -218 1163 +1162.9 Short Covering 1
Short Covering 1163 +1058.55 3624 -215 1060 2913 -907 1163 +1162.5 Short Covering 0.8
Short Covering 1163 +1079.7 1178 -194 1080 1373 -660 1163 +1162.05 Short Covering 1.17
Short Covering 1163 +1099.3 2327 -1959 1100 2250 -3278 1163 +1161.4 Short Covering 0.97
Short Covering 1163 +1120.15 2667 -414 1120 1955 -2863 1163 +1160.6 Short Covering 0.73
Short Covering 1163 +1137.4 3300 -967 1140 2586 -2764 1163 +1158.9 Short Covering 0.78
Short Covering 1163 +1152.65 3285 -1158 1160 1882 -1679 1163 +1154.65 Short Covering 0.57
Short Covering 1163 +1160.35 9989 -506 1180 2218 -654 1163 +1143.35 Short Covering 0.22
Short Covering 1163 +1162.05 11058 -2011 1200 1654 -182 1163 +1124.5 Short Covering 0.15
Short Covering 1163 +1162.55 2322 -622 1220 312 -23 1163 +1100.9 Short Covering 0.13
Short Covering 1163 +1162.75 1354 -552 1240 120 -15 1163 +1083.25 Short Covering 0.09
Short Covering 1163 +1162.8 1219 -635 1260 43 -20 1163 +1069.17 Short Covering 0.04
Short Covering 1163 +1162.85 720 -364 1280 151 -124 1163 +1041.4 Short Covering 0.21
Short Covering 1163 +1162.9 655 -673 1300 - - - -
Short Covering 1163 +1162.9 785 -49 1320 405 -4 1163 +1004.25 Short Covering 0.52
Short Covering 1163 +1162.95 572 -144 1360 - - - -
59777 Total 38651 0.65

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.