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 1370.5 -3.2 *Data as on 2026-02-19
Infosys Option chain analysis for expiry 24-Feb-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
- 271.35 -3.35 3 1100 643 -69 0.4 -0.05 Long Covering 214.33
- - - 1120 74 -8 0.35 -0.1 Long Covering -
- - - 1140 300 -94 0.4 -0.05 Long Covering -
- - - 1160 972 -298 0.45 -0.2 Long Covering -
- 191.4 -3.35 15 1180 771 -143 0.6 -0.2 Long Covering 51.4
Short Covering 171.4 +0.9 43 -5 1200 2709 -1044 0.7 -0.35 Long Covering 63
Long Covering 151.4 -3.4 27 -1 1220 869 -268 0.9 -0.4 Long Covering 32.19
Writing 131.45 -0.25 150 +1 1240 2064 -62 1.35 -0.35 Long Covering 13.76
Writing 109.4 -1 218 +29 1260 2509 +260 1.75 -0.6 Writing 11.51
Long Covering 91.6 -1 273 -3 1280 2069 -509 2.7 -0.7 Long Covering 7.58
Long Covering 72 -2.5 1080 -115 1300 4770 -241 3.95 -1.3 Long Covering 4.42
Long Covering 53.4 -4.2 547 -154 1320 3189 -633 6.1 -2.3 Long Covering 5.83
Long Covering 38.4 -4.25 1952 -275 1340 4421 -492 10.2 -2.95 Long Covering 2.26
Long Covering 25.65 -4.15 3698 -796 1360 3423 -64 17.25 -3.25 Long Covering 0.93
Long Covering 16.65 -3.85 3765 -1513 1380 3035 +646 28 -2.8 Writing 0.81
Long Covering 10.5 -3.45 13178 -2207 1400 4438 -645 41.45 -3.05 Long Covering 0.34
Long Covering 6.35 -2.75 6243 -1219 1420 1602 -290 57.6 -1.6 Long Covering 0.26
Long Covering 3.9 -2.05 8909 -400 1440 1240 +3 75.7 -0.4 Writing 0.14
Long Covering 2.55 -1.65 7138 -496 1460 1913 -67 94.25 -1.95 Long Covering 0.27
Long Covering 1.75 -1.35 3865 -1138 1480 759 -120 112.25 -1.1 Long Covering 0.2
Long Covering 1.3 -1.2 14172 -2777 1500 3911 -288 132.95 -0.05 Long Covering 0.28
Long Covering 0.95 -0.85 6945 -964 1520 1210 -31 152.1 -1.8 Long Covering 0.17
Long Covering 0.75 -0.65 7812 -816 1540 3966 -35 168.2 -4.1 Long Covering 0.51
Long Covering 0.55 -0.55 8599 -2081 1560 1749 -58 192.95 +0.8 Short Covering 0.2
Long Covering 0.45 -0.4 3479 -1038 1580 1352 -37 210 -1.3 Long Covering 0.39
Long Covering 0.4 -0.3 10345 -3596 1600 977 -66 231.8 +6.95 Short Covering 0.09
Long Covering 0.25 -0.3 2553 -300 1620 1155 -3 249.7 +4.85 Short Covering 0.45
Long Covering 0.25 -0.2 2637 -274 1640 831 -3 270 +5.2 Short Covering 0.32
Long Covering 0.2 -0.15 4289 -296 1660 790 -32 288.25 +3.45 Short Covering 0.18
Long Covering 0.25 -0.05 2476 -662 1680 774 -15 312.4 +7.6 Short Covering 0.31
Long Covering 0.15 -0.15 6654 -872 1700 989 -22 334 +4.6 Short Covering 0.15
Long Covering 0.15 -0.1 1501 -188 1720 450 -7 348.2 +3.45 Short Covering 0.3
Long Covering 0.15 -0.15 1060 -84 1740 111 -1 368.2 +3.45 Short Covering 0.1
Long Covering 0.15 -0.05 989 -340 1760 67 -6 388.15 +3.45 Short Covering 0.07
Writing 0.15 -0.1 513 +31 1780 8 408.15 +3.45 - 0.02
Long Covering 0.1 -0.1 2427 -668 1800 341 -53 428.15 -3.55 Long Covering 0.14
Writing 0.05 -0.2 522 +4 1820 2 448.15 +3.5 - 0
Long Covering 0.1 -0.15 589 -24 1840 54 468.1 +3.45 - 0.09
Writing 0.05 -0.15 414 +4 1860 - - - -
Long Covering 0.05 -0.1 118 -5 1880 15 -5 508.1 +3.5 Short Covering 0.13
Short Covering 0.15 +0.1 337 -15 1900 3 528.05 +3.45 - 0.01
- 0.05 243 -18 1920 8 548.05 +3.5 - 0.03
- 0.05 29 1940 - - - -
- 0.05 47 1960 - - - -
129854 Total 60533 0.47

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.