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 1183 7.9 *Data as on 2026-08-10
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
Short Covering 345.09 +7.51 8 -1 840 161 -122 0.25 +0.25 Short Covering 20.13
- 325.14 +7.5 430 860 168 -5 0.2 -0.05 Long Covering 0.39
- 305.19 +7.49 63 880 275 -14 0 -0.35 Long Covering 4.37
- 285.24 +5.29 177 900 1921 +79 0.5 -0.1 Writing 10.85
- 265.29 +7.45 69 920 555 +67 0.7 -0.1 Writing 8.04
- - - 935 213 +6 0.8 +0.75 Buying -
- 245.35 +7.41 113 940 665 -42 0.85 - 5.88
Short Covering 225.43 +7.35 242 -3 960 1517 -37 1.15 -0.1 Long Covering 6.27
- - - 975 857 +29 0.09 -1.21 Writing -
- 205.55 +7.24 406 980 586 +34 1.4 -0.05 Writing 1.44
Short Covering 185.75 +7.04 742 -3 1000 5365 +15 1.85 -0.05 Writing 7.23
- - - 1015 500 +14 0.48 -1.82 Writing -
- 166.11 +6.74 1938 1020 2896 -52 2.25 -0.15 Long Covering 1.49
- - - 1035 1178 -3 0.98 -1.97 Long Covering -
Short Covering 150.15 +9.7 2143 -30 1040 6658 -11 2.85 -0.2 Long Covering 3.11
- - - 1055 449 -19 3.25 -0.35 Long Covering -
Short Covering 131.55 +7.7 2512 -47 1060 3611 +13 3.5 -0.4 Writing 1.44
Buying 116.9 +7.98 583 +5 1075 767 -1497 4.4 -0.45 Long Covering 1.32
Short Covering 112.05 +5.5 1794 -23 1080 3049 +142 4.65 -0.7 Writing 1.7
Short Covering 93.3 +5.6 10973 -78 1100 12398 +347 6.1 -1.15 Writing 1.13
Short Covering 80.15 +4.85 939 -29 1115 1125 +122 7.5 -1.7 Writing 1.2
Short Covering 76.2 +5.45 2608 -35 1120 5406 +146 8.3 -1.55 Writing 2.07
- - - 1135 443 -53 10.3 -2.3 Long Covering -
Short Covering 59.25 +4.3 2487 -21 1140 3153 +130 11.45 -2.4 Writing 1.27
Short Covering 47.4 +3.4 1607 -30 1155 1243 +116 14.5 -3.3 Writing 0.77
Short Covering 43.9 +2.9 5232 -32 1160 4844 +540 16.1 -3.45 Writing 0.93
Short Covering 33.6 +1.75 1830 -135 1175 2136 -38 20.9 -4.55 Long Covering 1.17
Buying 30.9 +1.95 7069 +178 1180 5715 +749 23.1 -4.5 Writing 0.81
Buying 22.9 +1.45 1663 +408 1195 - - - -
Buying 20.5 +1.1 13957 +901 1200 3833 +440 32.65 -5.35 Writing 0.27
Buying 12.75 +0.2 6661 +1616 1220 465 +111 45 -6.25 Writing 0.07
Writing 7.8 -0.05 4206 +346 1240 499 +61 59.75 -6.3 Writing 0.12
Writing 4.75 -0.15 4191 +43 1260 71 -3 77.2 -5.1 Long Covering 0.02
Writing 3.05 -0.2 2360 +196 1280 1292 -66 95.15 -6 Long Covering 0.55
Long Covering 2.2 -0.2 1179 -23 1295 - - - -
Writing 2 -0.25 2467 +169 1300 1536 -16 114 -12.36 Long Covering 0.62
Long Covering 1.35 -0.2 1322 -228 1320 19 136.61 -7.94 - 0.01
Writing 0.75 -0.1 248 +24 1360 6 +1 174.71 -7.66 Writing 0.02
Long Covering 0.6 -0.1 1122 -2 1375 1355 -40 186.8 -10.09 Long Covering 1.21
Long Covering 0.25 -0.05 284 -71 1455 - - - -
83625 Total 76930 0.92

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.