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 1180 49.9 *Data as on 2026-08-03
Infosys Option chain analysis for expiry 25-Aug-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
- 343.04 +49.39 6 840 334 -2 0.45 -0.1 Long Covering 55.67
- 323.11 +49.36 430 860 175 0 -0.55 - 0.41
Buying 303.19 +49.29 54 +3 880 314 -34 0.75 -0.2 Long Covering 5.81
Short Covering 279.45 +45.35 192 -43 900 1259 -57 0.8 -0.55 Long Covering 6.56
Short Covering 263.4 +49 52 -4 920 548 -46 1.05 -0.65 Long Covering 10.54
- - - 935 132 +2 1 -1.2 Writing -
- 243.55 +48.7 111 940 843 +7 1.25 -1.15 Writing 7.59
- 223.78 +48.18 242 960 1927 -66 1.4 -1.75 Long Covering 7.96
- - - 975 850 -44 1.9 -1.9 Long Covering -
- 204.14 +48.54 407 980 756 -23 2 -2.2 Long Covering 1.86
Buying 179.55 +44 752 +12 1000 5708 +246 2.7 -3 Writing 7.59
- - - 1015 504 -30 3.35 -3.85 Long Covering -
Short Covering 161.65 +43.8 1939 -4 1020 3034 -165 3.55 -4.05 Long Covering 1.56
- - - 1035 1291 +28 4.15 -5.4 Writing -
Buying 140.6 +40.1 2182 +12 1040 7243 +768 4.65 -5.55 Writing 3.32
- - - 1055 430 -82 5.6 -6.9 Long Covering -
Short Covering 124.2 +39.8 2600 -27 1060 3782 -111 6.1 -7.15 Long Covering 1.45
Short Covering 109.75 +37.65 579 -13 1075 3605 +30 7.25 -9.3 Writing 6.23
Short Covering 103.9 +35.5 1812 -44 1080 2800 -306 8.2 -9.4 Long Covering 1.55
Short Covering 87.55 +32.95 11372 -37 1100 11824 +516 10.95 -12.85 Writing 1.04
Short Covering 75.6 +30.25 1186 -69 1115 1111 +11 13.45 -15.8 Writing 0.94
Short Covering 71.9 +29.45 2819 -345 1120 5486 +365 14.8 -16.5 Writing 1.95
- - - 1135 376 +90 18.15 -20.05 Writing -
Short Covering 56.4 +24.4 3075 -391 1140 3355 +964 19.75 -20.95 Writing 1.09
Buying 46.25 +20.75 1682 +25 1155 1393 +368 24.15 -25.2 Writing 0.83
Buying 43 +19.35 4906 +414 1160 4787 +2390 27.05 -24.7 Writing 0.98
Buying 34.7 +16.4 2061 +687 1175 2060 +1103 32.95 -28.85 Writing 1
Buying 32.2 +15.45 5120 +687 1180 2988 +1343 35.2 -30.3 Writing 0.58
Short Covering 24.9 +11.95 1214 -2 1195 - - - -
Buying 22.9 +11.05 13589 +2962 1200 3632 +826 45.25 -35.4 Writing 0.27
Buying 15.9 +7.75 4335 +1699 1220 277 +28 56.85 -40.35 Writing 0.06
Buying 10.95 +5.2 4002 +59 1240 348 +26 71.9 -41.9 Writing 0.09
Buying 7.85 +3.9 4148 +314 1260 58 +9 90.45 -42.5 Writing 0.01
Buying 5.35 +2.5 2089 +341 1280 1402 -32 108.75 -43 Long Covering 0.67
Short Covering 4.2 +2.1 1259 -38 1295 - - - -
Buying 3.9 +2.15 2400 +458 1300 1470 +6 127.4 -40.95 Writing 0.61
Buying 2.8 +1.35 1269 +353 1320 16 +4 145.35 -41.75 Writing 0.01
Buying 1.6 +0.8 1294 +237 1375 1441 -24 198.8 -43.7 Long Covering 1.11
- 0.55 437 +45 1455 - - - -
79615 Total 77559 0.97

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.