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 1036.7 -4.5 *Data as on 2026-06-29
Infosys Option chain analysis for expiry 30-Jun-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
- - - 880 50 0 - -
- 141.85 -5.15 2 895 182 -25 0 - 91
- 136.85 -5.15 3 900 302 -31 0 - 100.67
- - - 910 8 0 -0.05 - -
- 121.9 -5.1 2 915 173 +3 0 - 86.5
- - - 920 42 -4 0 - -
- - - 930 15 +4 0 - -
- 101.9 -5.15 33 935 342 -6 0 - 10.36
- - - 940 410 -28 0 - -
- - - 950 359 -123 0 - -
- 81.9 -5.4 4 955 535 -64 0 - 133.75
- 0 7 +1 960 507 -123 0 - 72.43
- - - 965 192 -26 0 - -
- - - 970 187 -13 0 - -
- 0 86 -4 975 1244 -133 0 - 14.47
- 0 16 -1 980 965 +25 0 - 60.31
- 51.9 -6.8 20 985 109 -69 0 - 5.45
- 46.9 -7.25 14 990 280 -152 0 - 20
- 0 13 +6 995 609 -95 0 - 46.85
- 0 1805 -271 1000 4144 -1552 0 - 2.3
- 0 59 -11 1005 333 -12 0 - 5.64
- 0 76 +2 1010 282 -106 0 - 3.71
- 0 207 -21 1015 485 -36 0 - 2.34
- 0 261 -137 1020 1705 -143 0 - 6.53
- 0 283 -230 1025 1369 -460 0 - 4.84
- 0 663 -714 1030 1061 -1138 0 - 1.6
- 0 774 -632 1035 684 -1092 0 - 0.88
- 0 2487 -374 1040 1784 -1606 0 - 0.72
- 0 884 -321 1045 618 -745 0 - 0.7
- 0 2748 -1209 1050 1623 -1846 0 - 0.59
- 0 1514 -147 1055 905 -607 0 - 0.6
- 0 4863 -1320 1060 1997 -992 0 - 0.41
- 0 3300 -64 1065 632 -1305 0 - 0.19
- 0 2675 -661 1070 890 -77 0 - 0.33
- 0 1064 -146 1075 904 -183 0 - 0.85
- 0 1788 -816 1080 464 -138 0 - 0.26
- 0 448 -216 1085 311 -28 0 - 0.69
- 0 673 -882 1090 276 -20 0 - 0.41
- 0 803 -860 1095 1232 -75 0 - 1.53
- 0 4993 -2457 1100 1129 -175 0 - 0.23
- 0 258 -126 1105 1120 -64 0 - 4.34
- 0 910 -393 1110 723 -22 0 - 0.79
- 0 635 -109 1115 637 -92 0 - 1
- 0 2072 -542 1120 1300 -143 0 - 0.63
- 0 1118 -132 1125 1457 -170 0 - 1.3
- 0 7014 -2885 1130 3351 -741 0 - 0.48
- 0 1352 -8 1135 1032 -81 0 - 0.76
- 0 2007 -1194 1140 1085 -5 0 - 0.54
- 0 1215 -324 1145 747 -626 0 - 0.61
- 0 3002 -752 1150 665 -391 0 - 0.22
- 0 1579 -124 1155 894 -199 0 - 0.57
- 0 2098 -630 1160 887 -8 0 - 0.42
- 0 1294 -89 1165 836 -24 0 - 0.65
- 0 1468 -35 1170 193 -12 0 - 0.13
- 0 6001 -724 1175 2539 -226 0 - 0.42
- 0 1868 -234 1180 105 -6 0 - 0.06
- 0 1984 -776 1185 583 -12 0 - 0.29
- 0 951 -272 1190 25 153.1 +5.3 - 0.03
- 0 3586 -23 1195 1121 -9 0 - 0.31
- 0 2186 -468 1200 50 -22 0 - 0.02
- 0 2412 -97 1205 1101 -17 0 - 0.46
- 0 278 -43 1210 - - - -
- 0 1709 -235 1215 439 -40 0 - 0.26
- 0 309 -72 1220 - - - -
- 0 10529 -247 1225 1066 -81 0 - 0.1
- 0 210 -64 1230 - - - -
- 0 1283 -317 1235 713 -285 0 - 0.56
- 0 150 -13 1240 - - - -
- 0 2035 -9 1245 801 -9 0 - 0.39
- 0 350 -14 1250 1 213.1 +5.35 - 0
- 0 10095 -497 1255 1722 -1094 0 - 0.17
- 0 55 -29 1260 3 223.1 +5.35 - 0.05
- 0 918 -10 1265 183 0 - 0.2
- 0 153 -1 1270 - - - -
- 0 9813 -29 1275 1345 -412 0 - 0.14
- 0 181 1280 1 243.1 +5.35 - 0.01
- 0 2544 -2 1285 169 0 - 0.07
- 0 1659 -45 1295 269 -6 0 - 0.16
- 0 668 -91 1300 1 263.1 +5.4 - 0
- 0 263 -6 1305 - - - -
- 0 725 -86 1315 139 -19 0 - 0.19
- 0 11 1320 - - - -
- 0 256 -10 1325 - - - -
- 0 450 -33 1335 90 -19 0 - 0.2
- 0 4 1340 - - - -
- 0 133 -16 1345 - - - -
- 0 277 -111 1355 41 -33 0 - 0.15
- 0 51 -10 1365 - - - -
- 0 2440 -206 1375 835 -173 0 - 0.34
- 0 28 1385 - - - -
- 0 29 -2 1395 2 358.1 +5.45 - 0.07
- 0 124 1405 1 368.1 +5.45 - 0.01
- 0 269 -8 1415 2 378.1 +5.5 - 0.01
- 0 31 1435 - - - -
- - - 1455 1199 -174 0 - -
- 0 427 -9 1495 - - - -
126035 Total 58812 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.