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 1087.1 -9.4 *Data as on 2026-07-20
Infosys Option chain analysis for expiry 28-Jul-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
- 248.25 -2.4 324 840 1260 -17 0.15 -0.05 Long Covering 3.89
- 228.25 -9.85 392 860 1121 -2 0.25 - 2.86
- 208.3 -9.85 111 880 834 0.55 -0.05 - 7.51
- 188.3 -9.85 314 900 1869 +171 0.8 - 5.95
- 178.35 -9.85 67 910 332 0 -0.05 - 4.96
- 168.35 -9.9 152 920 434 -1 1.1 - 2.86
- - - 930 560 -23 1.25 +0.05 Short Covering -
- - - 935 257 -9 1.35 -0.05 Long Covering -
- 148.4 -9.95 61 940 489 -20 1.5 - 8.02
- 138.45 -0.15 288 950 2951 -33 1.8 -0.05 Long Covering 10.25
- 133.5 -10 189 955 292 +19 1.85 -0.05 Writing 1.54
Long Covering 129 -9.6 161 -4 960 2795 +5 2.05 - 17.36
- 118.7 -10.1 157 970 542 -29 2.3 -0.3 Long Covering 3.45
Writing 113.75 -2.25 314 +1 975 408 -2 2.55 -0.2 Long Covering 1.3
- 109 -10.1 164 980 2549 +3 2.9 - 15.54
- 99.2 -10.35 462 990 854 +77 3.35 -0.2 Writing 1.85
- 94.45 -0.8 169 995 501 +8 3.65 -0.15 Writing 2.96
Long Covering 89.85 -3.8 3489 -29 1000 9976 +81 4 -0.25 Writing 2.86
Long Covering 80.95 -7.5 957 -41 1010 860 -60 4.75 -0.2 Long Covering 0.9
Long Covering 75.85 -10.65 417 -1 1015 655 +27 5 -0.6 Writing 1.57
Long Covering 72.1 -2.6 888 -5 1020 1962 +3 5.75 -0.5 Writing 2.21
Long Covering 67.35 -3.25 1783 -3 1025 594 -76 6.35 -0.35 Long Covering 0.33
Writing 62.95 -2.45 1451 +2 1030 1860 -4 7.05 -0.3 Long Covering 1.28
Long Covering 58.9 -2.5 814 -9 1035 930 -18 7.8 -0.15 Long Covering 1.14
Long Covering 55.05 -3.3 2604 -16 1040 4375 +205 8.8 -0.55 Writing 1.68
Long Covering 51.25 -1.95 722 -1 1045 929 +28 9.8 -0.05 Writing 1.29
Long Covering 47.35 -2.55 6239 -43 1050 9236 +1130 11 -0.25 Writing 1.48
Long Covering 43.35 -2.95 1246 -2 1055 1288 +59 12.25 - 1.03
Writing 40.15 -2.45 8489 +7 1060 5926 -975 13.7 -0.3 Long Covering 0.7
Long Covering 36.4 -2.6 3470 -8 1065 1109 -41 15.4 -0.15 Long Covering 0.32
Long Covering 33.4 -2.65 2063 -75 1070 2831 +170 17.3 - 1.37
Long Covering 30.55 -1.9 2220 -62 1075 2145 -29 19 +0.25 Short Covering 0.97
Long Covering 27.6 -2.55 7248 -19 1080 5567 -19 21.3 -0.3 Long Covering 0.77
Writing 25.05 -2.1 2542 +56 1085 1551 -71 23.7 -0.05 Long Covering 0.61
Writing 22.8 -1.9 2857 +458 1090 2724 +141 26.2 +0.2 Buying 0.95
Writing 20.4 -2.4 3894 +217 1095 1960 +228 28.95 +0.6 Buying 0.5
Writing 18.45 -2 29507 +874 1100 10168 +465 32.15 +0.35 Buying 0.34
Long Covering 16.45 -2.25 3958 -116 1105 2023 +32 35.05 +0.95 Buying 0.51
Long Covering 14.75 -1.95 2326 -16 1110 1692 -27 38.25 +0.25 Short Covering 0.73
Long Covering 13.2 -1.7 1132 -32 1115 1142 -6 41.7 +0.35 Short Covering 1.01
Writing 11.7 -1.85 9106 +764 1120 1358 -6 45.45 +0.75 Short Covering 0.15
Writing 10.4 -1.55 626 +9 1125 469 -33 49.4 +0.95 Short Covering 0.75
Long Covering 9.5 -1.3 1351 -51 1130 783 +258 53.6 -1.1 Writing 0.58
Long Covering 8.45 -1.1 1892 -8 1135 250 -19 57 +0.55 Short Covering 0.13
Writing 7.65 -1.05 1984 +18 1140 946 -87 61.2 -0.2 Long Covering 0.48
Writing 6.95 -0.85 539 +54 1145 225 -5 65.7 +1 Short Covering 0.42
Writing 6.2 -0.8 6771 +823 1150 2207 +240 70 +0.5 Buying 0.33
Writing 5.5 -0.7 554 +17 1155 183 -8 73.95 +0.8 Short Covering 0.33
Writing 4.9 -0.65 1219 +46 1160 54 74.65 -2.6 - 0.04
Writing 4.35 -0.7 325 +8 1165 18 79.15 +6.35 - 0.06
Long Covering 3.85 -0.55 2000 -23 1170 21 83.7 +1.9 - 0.01
Writing 3.55 -0.55 1110 +108 1175 794 88.3 -0.2 - 0.72
Writing 3.2 -0.45 575 +61 1180 21 93 +7.3 - 0.04
Writing 2.95 -0.25 237 +47 1185 23 97.7 +7.6 - 0.1
Writing 2.65 -0.35 248 +49 1190 6 102.45 +7.85 - 0.02
Long Covering 2.45 -0.25 479 -2 1195 74 107.25 +8.05 - 0.15
Long Covering 2.3 -0.3 8528 -210 1200 1448 -25 112.1 -0.9 Long Covering 0.17
Long Covering 2.05 -0.25 452 -9 1205 11 116.95 +3.15 - 0.02
Writing 1.9 -0.15 376 +121 1210 11 121.8 +8.65 - 0.03
Long Covering 1.7 -0.15 142 -5 1215 133 -4 126.7 -0.55 Long Covering 0.94
Long Covering 1.5 -0.2 747 -17 1220 2 131.65 +9.05 - 0
Long Covering 0.3 -1.25 181 -20 1225 76 136.55 +9.15 - 0.42
Writing 1.35 -0.05 136 +32 1230 2 141.5 +9.25 - 0.01
- 0.2 -1.2 139 1235 34 146.45 +9.35 - 0.24
Long Covering 1.1 -0.15 734 -26 1240 13 151.4 +9.45 - 0.02
Buying 0.95 +0.35 58 +8 1245 1 156.35 +9.5 - 0.02
Long Covering 0.95 -0.15 1009 -21 1250 592 161.35 +9.6 - 0.59
- 0.1 -0.9 1154 1255 26 166.3 +9.65 - 0.02
Writing 0.8 -0.1 475 +38 1260 11 171.3 +9.75 - 0.02
- 0.05 -0.25 57 1265 - - - -
Long Covering 0.05 -0.75 64 -1 1270 - - - -
Long Covering 0.05 -0.8 433 -8 1275 313 186.25 +9.85 - 0.72
Long Covering 0.05 -0.7 112 -3 1280 30 191.25 +9.9 - 0.27
- 0.65 55 -5 1285 8 196.25 +9.95 - 0.15
Writing 0.05 -0.05 79 +4 1295 31 -5 209 +12.75 Short Covering 0.39
Short Covering 0.5 +0.05 1138 -94 1300 644 +1 211.2 +10 Buying 0.57
Long Covering 0 -0.1 36 -3 1305 13 216.2 +10 - 0.36
- 0 -0.05 305 1315 11 226.2 +10.05 - 0.04
Buying 0.5 +0.05 112 +64 1320 31 231.15 +10 - 0.28
Short Covering 0.4 +0.35 77 -5 1325 1 236.15 +10 - 0.01
- 0 -0.3 75 1335 50 -2 246.15 +10.05 Short Covering 0.67
- - - 1340 2 251.15 +10.05 - -
- 0 -0.05 9 1345 1 256.15 +10.05 - 0.11
- 0 -0.05 6 1355 13 266.1 +10.05 - 2.17
- 0 14 1365 4 276.1 +10.05 - 0.29
Long Covering 0 -0.3 546 -3 1375 768 -45 288.45 +2.85 Short Covering 1.41
- 0 6 1385 - - - -
- 0 39 1395 15 306.05 +10.05 - 0.38
- 0 148 -16 1405 32 316.05 +10.1 - 0.22
- - - 1415 14 326.05 +10.1 - -
- 0 79 -7 1435 339 -6 346 +10.1 Short Covering 4.29
140178 Total 101663 0.73

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.