Stocklyzer - Share Market Data & Analysis Tools

Option Chain Analysis

Processing ...
INFY 1419.25 4.8 *Data as on 2024-04-18
Infosys Option chain analysis for expiry 25-Apr-2024. 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
- - - 1160 87 1.35 +1.35 - -
- - - 1200 1403 2.1 +2.1 - -
- - - 1240 1534 +805 3.7 +0.6 Buying -
- - - 1260 888 4.7 +4.7 - -
- - - 1280 1498 +587 6.55 +0.75 Buying -
Buying 134.3 +7.8 47 +25 1300 4745 +3348 8.85 +0.75 Buying 100.96
Buying 115.9 +6.75 38 +1 1320 3192 +99 11.3 +0.45 Buying 84
Buying 98.4 +4.95 82 +10 1340 2545 +1027 15.15 +0.35 Buying 31.04
Buying 83.8 +5.45 206 +66 1360 5725 +805 19.8 +0.05 Buying 27.79
Buying 70.55 +6.6 147 +70 1380 1779 +232 25.2 -0.25 Writing 12.1
Buying 57.65 +6 1556 +508 1400 5761 +1387 32.2 -0.55 Writing 3.7
Buying 45.5 +4.75 2319 +947 1420 3064 +1547 40.55 -1.25 Writing 1.32
Buying 35.6 +4.25 3358 +1385 1440 2712 +470 49.25 -3.15 Writing 0.81
Buying 27.1 +3.35 4025 +1536 1460 1559 -116 62.8 -1.9 Long Covering 0.39
Buying 20.15 +2.45 4785 +1048 1480 2204 -143 75.9 -2.65 Long Covering 0.46
Buying 15.2 +2.1 13527 +2350 1500 5254 -445 89.5 -4.3 Long Covering 0.39
Buying 11.05 +1.45 4408 +309 1520 726 -56 104 -6.45 Long Covering 0.16
Buying 7.8 +0.85 5324 +525 1540 704 -34 125.5 -2.9 Long Covering 0.13
Buying 5.75 +0.6 4954 +251 1560 580 -19 136.55 -9.35 Long Covering 0.12
Buying 4.2 +0.2 2021 +444 1580 169 -64 165.15 +0.3 Short Covering 0.08
Writing 3.15 -0.05 7547 +1007 1600 1266 -217 177.45 -6.55 Long Covering 0.17
Writing 2.2 -0.25 2113 +504 1620 531 -20 198.6 -4.2 Long Covering 0.25
Long Covering 1.65 -0.2 1624 -31 1640 269 +2 218.55 -4.7 Writing 0.17
Long Covering 1.25 -0.3 1078 -27 1660 350 -1 238.55 -4.15 Long Covering 0.32
Long Covering 1 -0.3 325 -9 1680 11 258.5 -4.15 - 0.03
Writing 0.9 -0.25 2937 +69 1700 528 -12 274.15 -8.5 Long Covering 0.18
Long Covering 0.75 -0.2 174 -24 1720 1 298.45 -4.15 - 0.01
Long Covering 0.65 -0.15 151 -8 1740 6 318.45 -4.1 - 0.04
Long Covering 0.6 -0.15 278 -12 1760 65 338.4 -4.1 - 0.23
- 0.45 -0.15 69 1780 - - - -
- 0.4 1403 -5 1800 358 +166 378.35 -1.65 Writing 0.26
- 0 24 1820 3 398.3 -4.1 - 0.13
- 0 20 -5 1840 2 418.3 -4.1 - 0.1
- 0 9 1880 2 458.25 -4.05 - 0.22
- 0 -0.25 92 1920 - - - -
Short Covering 0.3 +0.3 27 -3 2000 - - - -
64668 Total 49521 0.77

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 :

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. Though we process the data directly available from the exchanges, but still we don't guarantee that our data is accurate and up to date. Verify the accuracy of data from other sources as like NSE and BSE websites.

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.