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 1275.7 25.1 *Data as on 2026-04-01
Infosys Option chain analysis for expiry 28-Apr-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
Buying 279.75 +31.4 191 +129 1000 1036 +42 2.95 -2.55 Writing 5.42
- 239.95 +24.7 1 1040 465 -58 4.6 -3.6 Long Covering 465
- - - 1060 706 +389 5.8 -5 Writing -
- - - 1080 480 +3 7.25 -6.4 Writing -
Buying 183.75 +22.95 860 +765 1100 1488 +472 9.05 -7.55 Writing 1.73
- 161.15 +23.5 4 1120 570 -134 11.25 -8.85 Long Covering 142.5
- - - 1130 271 12.55 +12.55 - -
Buying 148.3 +18.3 83 +81 1140 580 +233 14 -10.4 Writing 6.99
- - - 1150 200 15.4 +10.6 - -
- 123.5 +21.7 5 1160 738 +72 17.35 -12.3 Writing 147.6
- - - 1170 55 19.7 +19.7 - -
Buying 113.15 +13.35 165 +28 1180 399 +100 21.3 -13.85 Writing 2.42
- - - 1190 25 6.65 +6.65 - -
Buying 101.1 +15.15 664 +47 1200 3942 +281 26.35 -15.2 Writing 5.94
- - - 1210 103 29.35 +29.35 - -
Buying 86.7 +13.7 235 +46 1220 576 -45 31.8 -16.95 Long Covering 2.45
- - - 1230 162 35 +35 - -
Short Covering 73.5 +12.1 825 -254 1240 1148 -41 38.45 -18.55 Long Covering 1.39
- 67.45 +28 59 1250 348 41.8 +8.4 - 5.9
Short Covering 60.95 +9.85 2887 -172 1260 2982 +19 46.05 -20.45 Writing 1.03
- 55.9 +55.9 138 1270 184 50.05 +50.05 - 1.33
Short Covering 50.2 +8.7 4437 -161 1280 4153 +107 54.95 -21.95 Writing 0.94
- 45.3 +45.3 172 1290 322 58.9 +58.9 - 1.87
Buying 40.7 +6.75 4018 +219 1300 1760 +205 64.6 -24.45 Writing 0.44
- 36.55 +36.55 137 1310 116 69.8 +69.8 - 0.85
Buying 32.2 +5.3 1322 +238 1320 898 +70 75.95 -26.65 Writing 0.68
- 28.25 +28.25 96 1330 - - - -
Buying 25.25 +3.95 899 +28 1340 402 +7 89 -26.25 Writing 0.45
- 22.25 +14.15 426 1350 - - - -
Buying 19.3 +2.7 1213 +534 1360 325 +5 103.15 -27.2 Writing 0.27
- 16.9 +16.9 63 1370 - - - -
Buying 14.9 +1.9 572 +18 1380 203 +40 105.7 -40.75 Writing 0.35
Buying 11.25 +1.1 3382 +33 1400 2670 -122 134.5 -29.05 Long Covering 0.79
Buying 8.5 +0.55 443 +68 1420 132 +8 141.55 -37.45 Writing 0.3
Buying 6.45 +0.25 933 +81 1440 498 +45 170.2 -33.75 Writing 0.53
Buying 4.95 +0.05 569 +198 1460 235 +35 189.4 -28.55 Writing 0.41
Writing 3.7 -0.3 1037 +400 1480 503 +210 206.05 -30.8 Writing 0.49
Writing 2.4 -0.35 2220 +212 1520 762 +474 246.75 -27.3 Writing 0.34
Buying 1.5 +1.45 79 +49 1560 105 278.05 -24.6 - 1.33
Writing 1.05 -0.3 968 +37 1600 965 -20 317.85 -38.85 Long Covering 1
Short Covering 0.7 +0.65 190 -18 1640 - - - -
- - - 1680 32 -1 397.5 -24.6 Long Covering -
Writing 0.45 -0.2 273 +37 1720 841 +618 444.2 -17.7 Writing 3.08
Writing 0.3 -0.15 260 +64 1800 163 -2 517 -24.55 Long Covering 0.63
Long Covering 0.3 -0.25 81 -2 1840 - - - -
29907 Total 31543 1.05

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.