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 1663.4 -4.9 *Data as on 2025-12-24
Infosys Option chain analysis for expiry 30-Dec-2025. 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
- 424.4 -5.2 2 1240 47 -1 0.05 - 23.5
- 384.45 -5.2 3 1280 99 0.05 - 33
- 364.45 -5.2 2 1300 268 -39 0.05 -0.1 Long Covering 134
- 344.5 -5.2 70 1320 108 +10 0.05 - 1.54
- 324.5 -5.2 27 1340 575 -4 0.05 -0.05 Long Covering 21.3
- 304.55 -5.2 17 1360 524 -1 0.15 +0.05 Short Covering 30.82
- - - 1380 937 -25 0.05 -0.1 Long Covering -
- 260 -9.8 341 1400 878 -50 0.1 -0.1 Long Covering 2.57
- 244.6 -5.2 97 1420 361 -21 0.15 -0.1 Long Covering 3.72
- 224.6 +2.15 261 1440 1146 -34 0.15 -0.15 Long Covering 4.39
Long Covering 204.6 -5.25 251 -2 1460 1116 -35 0.1 -0.2 Long Covering 4.45
Long Covering 184.65 -5.2 217 -9 1480 954 -178 0.2 -0.25 Long Covering 4.4
Long Covering 160 -3.1 1306 -33 1500 4899 -467 0.3 -0.3 Long Covering 3.75
Long Covering 140 -2.1 371 -6 1520 1683 -181 0.35 -0.3 Long Covering 4.54
Long Covering 120 -3.05 920 -29 1540 2187 -200 0.4 -0.35 Long Covering 2.38
Long Covering 99.7 -3.4 1127 -15 1560 2469 -755 0.35 -0.4 Long Covering 2.19
Long Covering 79.15 -4.05 2151 -77 1580 2193 -274 0.45 -0.45 Long Covering 1.02
Long Covering 59.8 -3.9 19297 -139 1600 11344 -519 0.6 -0.65 Long Covering 0.59
Long Covering 40.15 -4.15 8626 -91 1620 7460 +1047 1.1 -1.05 Writing 0.86
Long Covering 22.2 -5.35 8152 -303 1640 5577 +85 3.3 -1.5 Writing 0.68
Long Covering 9.7 -4.9 4331 -147 1660 3589 -824 10.7 -0.95 Long Covering 0.83
Writing 4 -2.6 9524 +1198 1680 2728 -507 24.85 +1.45 Short Covering 0.29
Long Covering 1.45 -1.5 11909 -910 1700 1707 -11 42.3 +2.65 Short Covering 0.14
Long Covering 0.9 -0.7 2299 -23 1720 398 -16 63.15 +4.45 Short Covering 0.17
Long Covering 0.6 -0.45 1357 -306 1740 271 +4 80.6 +2.25 Buying 0.2
Long Covering 0.4 -0.3 2646 -60 1760 108 -9 95.85 -1.6 Long Covering 0.04
Long Covering 0.4 -0.25 865 -48 1780 - - - -
Long Covering 0.35 -0.15 1627 -358 1800 339 -9 142 +6.05 Short Covering 0.21
Writing 0.3 -0.2 71 +26 1820 - - - -
Long Covering 0.25 -0.1 617 -63 1840 - - - -
Long Covering 0.15 -0.2 102 -56 1880 - - - -
78586 Total 53965 0.69

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.