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 1154.6 -86 *Data as on 2026-04-24
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
Long Covering 160 -81.8 188 -3 1000 894 -356 0.25 -0.4 Long Covering 4.76
- - - 1010 7 0 - -
- - - 1020 7 0 - -
- - - 1030 3 0 - -
- 115.3 -86.55 1 1040 386 +31 0.45 -0.6 Writing 386
- - - 1050 12 0.65 +0.65 - -
- 95.35 +95.35 1 1060 1156 +377 0.7 -0.5 Writing 1156
- - - 1070 107 0.95 +0.95 - -
- - - 1080 1064 +2 1.2 -0.65 Writing -
- - - 1090 148 1.7 +1.7 - -
Long Covering 61.1 -73.4 766 -45 1100 3392 -778 2.2 -0.7 Long Covering 4.43
- - - 1110 457 3 +3 - -
Writing 42.95 -79 34 +14 1120 1682 +109 4.15 +0.05 Buying 49.47
- 34.8 +34.8 18 1130 748 +58 5.7 +0.35 Buying 41.56
Writing 26.95 -75.1 244 +163 1140 1220 +253 7.95 +1.65 Buying 5
Writing 20.1 -72.1 590 +590 1150 2204 -399 11.2 +3.5 Short Covering 3.74
Writing 14.45 -77.95 1628 +1619 1160 1629 -818 15.4 +6.1 Short Covering 1
Writing 9.9 -63 1241 +1241 1170 858 +30 20.75 +9.45 Buying 0.69
Writing 6.5 -57.05 4164 +3971 1180 1619 +112 27.3 +13.9 Buying 0.39
Writing 4.55 -59.8 1574 +1570 1190 583 -312 34.9 +18.45 Short Covering 0.37
Writing 3.15 -52.75 5355 +4616 1200 3046 -4552 43.5 +23.8 Short Covering 0.57
Writing 2.2 -36 1844 +1844 1210 349 -359 52.4 +29.5 Short Covering 0.19
Writing 1.7 -42 2624 +2359 1220 714 -1636 62.5 +36.25 Short Covering 0.27
Writing 1.25 -36 2645 +2316 1230 399 -1574 72 +41 Short Covering 0.15
Writing 1.05 -31.3 2070 +934 1240 918 -1505 81.95 +48.1 Short Covering 0.44
Writing 0.85 -26.35 4795 +2234 1250 1010 -1321 91.65 +52.6 Short Covering 0.21
Long Covering 0.7 -22.6 5016 -119 1260 3473 -1628 102.5 +56.6 Short Covering 0.69
Long Covering 0.6 -18.6 2525 -384 1270 717 -187 111.05 +61.15 Short Covering 0.28
Writing 0.5 -15.15 6335 +120 1280 4174 -749 121.3 +65.1 Short Covering 0.66
Long Covering 0.45 -12.3 918 -370 1290 895 -40 130.9 +66.6 Short Covering 0.97
Long Covering 0.35 -9.9 8131 -482 1300 3210 -544 141.2 +67.8 Short Covering 0.39
Long Covering 0.35 -7.85 1474 -176 1310 718 -28 151.3 +69.7 Short Covering 0.49
Long Covering 0.25 -6.2 4005 -1155 1320 2219 -119 160.9 +71.45 Short Covering 0.55
Long Covering 0.2 -5 2062 -312 1330 739 -9 170.3 +75.45 Short Covering 0.36
Long Covering 0.15 -3.85 6479 -834 1340 818 -17 180.25 +73.2 Short Covering 0.13
Long Covering 0.1 -3 7045 -689 1350 285 +1 190 +76.05 Buying 0.04
Long Covering 0.1 -2.55 2767 -833 1360 484 -38 201.25 +78.65 Short Covering 0.17
Long Covering 0.15 -1.95 324 -278 1370 176 214.55 +74.4 - 0.54
Long Covering 0.1 -1.55 2026 -665 1380 180 -44 222 +71.75 Short Covering 0.09
Long Covering 0.1 -1.35 1076 -102 1390 84 234.55 +86.6 - 0.08
Long Covering 0.15 -1.15 5675 -2328 1400 2173 -193 242.85 +79.75 Short Covering 0.38
Long Covering 0.15 -1 593 -124 1410 25 254.5 +86.6 - 0.04
Long Covering 0.15 -0.9 466 -289 1420 61 -29 260.25 +70.5 Short Covering 0.13
Long Covering 0.15 -0.7 73 -46 1430 - - - -
Long Covering 0.15 -0.55 617 -151 1440 351 -16 281.5 +83.65 Short Covering 0.57
Long Covering 0.1 -0.55 279 -110 1450 - - - -
Long Covering 0.1 -0.35 516 -231 1460 219 -4 300.95 +83.1 Short Covering 0.42
Long Covering 0.1 -0.45 93 -11 1470 - - - -
Long Covering 0.1 -0.4 763 -285 1480 599 -4 321.75 +74.95 Short Covering 0.79
Long Covering 0.15 -0.3 682 -421 1500 36 344.45 +86.6 - 0.05
Long Covering 0.15 -0.2 2218 -166 1520 695 -26 362 +84.35 Short Covering 0.31
Long Covering 0.1 -0.15 114 -23 1560 38 -3 404.45 +84.1 Short Covering 0.33
Long Covering 0.05 -0.15 765 -268 1600 595 -131 440.9 +86.9 Short Covering 0.78
Long Covering 0 -0.25 134 -2 1640 - - - -
- - - 1680 11 524.35 +86.65 - -
Long Covering 0 -0.1 154 -5 1720 898 +2 564.35 +86.7 Buying 5.83
Long Covering 0.05 -0.2 85 -17 1800 100 -47 641.85 +81.4 Short Covering 1.18
Long Covering 0 -0.45 67 -2 1840 - - - -
93259 Total 48585 0.52

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.