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 1255.9 35.1 *Data as on 2026-03-20
Infosys Option chain analysis for expiry 30-Mar-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
- 257.4 +34.95 13 1000 360 -19 0.9 -0.4 Long Covering 27.69
- 217.45 +34.95 1 1040 1159 +13 1.25 -0.6 Writing 1159
- - - 1060 72 1.6 +1.6 - -
- 177.55 +34.9 17 1080 680 +33 1.95 -1.35 Writing 40
Short Covering 146.6 +25.15 125 -12 1100 2613 -144 2.5 -1.7 Long Covering 20.9
Short Covering 137.65 +34 14 -3 1120 1962 3.3 -2.3 - 140.14
Short Covering 107.75 +22.15 10 -1 1140 810 -136 4.05 -3.5 Long Covering 81
Buying 91.05 +22.15 159 +10 1160 1583 -203 5.45 -4.9 Long Covering 9.96
Buying 68.8 +15.6 265 +41 1180 944 -244 7.7 -6.9 Long Covering 3.56
Buying 56.15 +17.3 1194 +13 1200 3332 +18 10.75 -9.95 Writing 2.79
Short Covering 40.65 +13.05 1149 -124 1220 2606 -362 15.6 -13 Long Covering 2.27
Buying 28.35 +10.15 4675 +1534 1240 4697 +2547 22.9 -16.65 Writing 1
Buying 18.2 +6.85 5542 +897 1260 2239 +263 31.75 -20.95 Writing 0.4
Buying 10.85 +3.65 7289 +505 1280 2538 -387 45.3 -21.55 Long Covering 0.35
Buying 6.85 +2.15 10569 +283 1300 2712 -113 60.35 -24.35 Long Covering 0.26
Short Covering 4.4 +1.05 4646 -248 1320 1170 -17 76.5 -27.95 Long Covering 0.25
Buying 3 +0.45 5035 +151 1340 1451 +27 97.5 -25.75 Writing 0.29
Short Covering 2 +0.2 7918 -281 1360 913 -151 120.05 -23.45 Long Covering 0.12
Short Covering 1.55 +0.1 2971 -546 1380 830 +11 132.6 -24.4 Writing 0.28
- 1.15 11874 -799 1400 3834 -16 153.75 -28.5 Long Covering 0.32
- 0.95 1991 -27 1420 352 -9 162 -34.85 Long Covering 0.18
- 0.75 1970 -317 1440 335 -2 189 -27.8 Long Covering 0.17
- 0.65 1938 -224 1460 275 201.9 -34.9 - 0.14
Writing 0.6 -0.05 1748 +37 1480 682 +2 221.85 -34.9 Writing 0.39
Long Covering 0.45 -0.15 6406 -739 1500 1313 -48 253.85 -29.7 Long Covering 0.2
Long Covering 0.45 -0.05 770 -253 1520 556 +3 279.65 -17.05 Writing 0.72
Writing 0.4 -0.1 839 +15 1540 129 281.8 -34.85 - 0.15
Writing 0.35 -0.05 1530 +58 1560 298 -2 320 -16.6 Long Covering 0.19
Buying 0.25 +0.2 379 +16 1580 43 321.7 -34.9 - 0.11
Long Covering 0.2 -0.1 2697 -622 1600 1199 -9 341.7 -34.85 Long Covering 0.44
Short Covering 0.15 +0.1 598 -10 1620 156 361.65 -34.85 - 0.26
Long Covering 0.2 -0.05 496 -11 1640 599 +5 394 -22.5 Writing 1.21
Long Covering 0.05 -0.2 321 -17 1660 62 401.6 -34.85 - 0.19
Short Covering 0.3 +0.25 136 -38 1680 89 -3 421.55 -34.85 Long Covering 0.65
- 0.3 1459 -147 1700 164 -8 452.4 -32.6 Long Covering 0.11
Long Covering 0.05 -0.2 93 -1 1720 22 -9 461.5 -34.85 Long Covering 0.24
- 0.05 204 -1 1740 - - - -
- 0.05 74 -30 1760 35 501.45 -34.85 - 0.47
- 0.25 +0.2 22 1780 - - - -
Short Covering 0.15 +0.1 483 -24 1800 210 541.4 -34.8 - 0.43
- 0.05 19 1820 - - - -
- 0.05 -0.1 124 1840 - - - -
- 0.05 21 1860 - - - -
- 0.05 16 1880 - - - -
- 0.05 29 1900 4 641.25 -34.8 - 0.14
- 0.05 45 1920 - - - -
- - - 1960 1 701.15 -34.8 - -
87874 Total 43029 0.49

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.