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 1658.9 -22.3 *Data as on 2026-01-20
Infosys Option chain analysis for expiry 27-Jan-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
Long Covering 337.8 -25 1 -4 1320 146 -2 0.15 +0.1 Short Covering 146
- 301.8 -21.05 55 1360 241 -36 0.15 +0.1 Short Covering 4.38
Long Covering 260.4 -22.5 20 -38 1400 832 -463 0.2 -0.15 Long Covering 41.6
- - - 1420 287 -137 0.15 +0.1 Short Covering -
- 220.4 -22.55 11 1440 552 -19 0.15 -0.2 Long Covering 50.18
- 200.45 -22.5 6 1460 816 -66 0.2 -0.15 Long Covering 136
Writing 180.45 -22.55 42 +1 1480 839 -21 0.35 -0.1 Long Covering 19.98
Long Covering 157.25 -25.75 598 -55 1500 3507 -285 0.35 -0.05 Long Covering 5.86
Long Covering 140.55 -20.35 95 -11 1520 1606 -56 0.8 +0.2 Short Covering 16.91
Long Covering 119.25 -23.95 351 -1 1540 1702 -199 1.25 +0.4 Short Covering 4.85
Writing 99.65 -20.4 396 +5 1560 3410 -530 1.7 +0.5 Short Covering 8.61
Long Covering 79.7 -21.1 598 -15 1580 2755 -172 2 +0.45 Short Covering 4.61
Long Covering 61 -19.7 3640 -103 1600 5512 -902 2.7 +0.7 Short Covering 1.51
Long Covering 42.55 -18.6 2712 -87 1620 3306 -442 3.85 +1.15 Short Covering 1.22
Long Covering 25.75 -18 3816 -261 1640 2506 -717 7.2 +2.75 Short Covering 0.66
Writing 13.2 -14.2 13390 +748 1660 5298 -1023 14.25 +6.05 Short Covering 0.4
Writing 5.75 -9.55 13341 +179 1680 6081 -1126 26.85 +10.85 Short Covering 0.46
Long Covering 2.25 -4.7 13871 -1259 1700 3081 -575 42.8 +15.4 Short Covering 0.22
Long Covering 1.35 -1.95 3980 -521 1720 481 -123 62 +18.1 Short Covering 0.12
Long Covering 1.05 -0.95 2901 -233 1740 105 -9 81.95 +19.55 Short Covering 0.04
Long Covering 0.85 -0.5 1978 -220 1760 134 100.2 +20.35 - 0.07
Long Covering 0.75 -0.35 1600 -179 1780 5 119.65 +21.4 - 0
Long Covering 0.65 -0.15 3152 -480 1800 218 -34 140.2 +22.8 Short Covering 0.07
Long Covering 0.4 -0.2 740 -153 1820 - - - -
Long Covering 0.3 -0.2 1679 -102 1840 73 179.2 +22.5 - 0.04
Buying 0.35 +0.3 53 +53 1860 - - - -
- 0.4 476 -50 1880 30 -3 219.1 +22.55 Short Covering 0.06
Short Covering 0.35 +0.05 476 -31 1920 5 259.1 +22.6 - 0.01
69978 Total 43528 0.62

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.