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 1950.25 6.15 *Data as on 2024-09-16
Infosys Option chain analysis for expiry 26-Sep-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
- - - 1440 17 -1 0 - -
- 493.1 +5.3 29 1460 12 0 - 0.41
- 453.2 +5.3 12 1500 108 -3 0.55 +0.55 Short Covering 9
- 433.25 +5.3 1 1520 3 0 - 3
- 393.3 +5.25 7 1560 185 0.75 +0.75 - 26.43
- 373.35 +5.25 1 1580 2 0 - 2
- 353.4 +5.25 76 1600 885 +117 0.75 - 11.64
- 333.45 +5.2 1 1620 - - - -
- 313.45 +5.15 12 1640 58 -1 0 -0.05 Long Covering 4.83
- 293.5 +5.15 11 1660 149 0 -1 - 13.55
- 273.55 +5.1 6 1680 106 0.05 -0.05 - 17.67
Short Covering 252 +3 156 -2 1700 1091 -50 0.85 -0.05 Long Covering 6.99
- 233.7 +4.95 13 1720 378 -2 0.8 -0.2 Long Covering 29.08
Buying 219.5 +10.45 21 +2 1740 433 -39 0.9 - 20.62
- 194 +4.5 35 1760 344 -22 1.05 -0.15 Long Covering 9.83
Short Covering 174.4 +4.15 42 -6 1780 274 +26 1.1 -0.35 Writing 6.52
Short Covering 155 +5.9 947 -17 1800 1868 -51 1.6 -0.25 Long Covering 1.97
Short Covering 136.05 +2.95 133 -2 1820 410 -150 1.95 -0.35 Long Covering 3.08
Short Covering 110.85 +0.65 476 -12 1840 981 -51 2.4 -0.7 Long Covering 2.06
Short Covering 94.3 +2.55 292 -19 1860 1526 +40 3.4 -1 Writing 5.23
Buying 83.6 +8.95 373 +26 1880 1554 +45 4.95 -1.25 Writing 4.17
Short Covering 58.25 +1.25 1344 -30 1900 3732 +194 7.35 -1.75 Writing 2.78
Short Covering 41.75 +0.65 1784 -101 1920 1874 +57 11.3 -2.1 Writing 1.05
Buying 28.05 +0.2 5769 +45 1940 1763 -257 17.15 -2.65 Long Covering 0.31
Writing 17.4 -0.25 7192 +110 1960 1483 -311 26.45 -3 Long Covering 0.21
Writing 10.5 -0.45 4197 +54 1980 353 -80 39.7 -2.9 Long Covering 0.08
Writing 6.55 -0.45 6739 +396 2000 337 -21 55.8 -3.1 Long Covering 0.05
Writing 4.05 -0.55 1307 +64 2020 87 +2 73.25 -2.45 Writing 0.07
Long Covering 2.65 -0.55 1434 -6 2040 62 +8 91.65 -3 Writing 0.04
Writing 1.75 -0.55 621 +38 2060 19 -3 111.95 -6.5 Long Covering 0.03
Long Covering 1.25 -0.55 677 -4 2080 21 -1 129.35 -6.65 Long Covering 0.03
Long Covering 1.05 -0.45 671 -43 2100 9 147.95 -6.25 - 0.01
Writing 1.15 -0.15 1495 +2 2120 39 167 -5.95 - 0.03
Writing 0.85 -0.1 1151 +46 2160 - - - -
Long Covering 0.45 -0.1 528 -58 2200 - - - -
37553 Total 20163 0.54

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.