Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
HDFCLIFE 609.6 -9.25 *Data as on 2026-05-27
HDFC Life Insurance Company 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
- 112.85 -9.3 3 500 3 +1 0.15 -0.35 Writing 1
- - - 520 6 -11 0.5 +0.2 Short Covering -
- - - 525 14 +1 0.6 +0.15 Buying -
- - - 530 20 -2 0.8 +0.2 Short Covering -
- - - 540 28 1.4 +0.55 - -
- - - 545 15 1.8 +0.5 - -
Writing 65.3 -8.7 10 +5 550 781 +669 1.45 -0.2 Writing 78.1
- - - 555 21 2.85 +0.8 - -
- - - 560 85 +18 2.25 -0.15 Writing -
- - - 565 22 +7 4.3 +1.1 Buying -
- 48.45 -8 2 570 153 +101 3.4 - 76.5
- - - 575 28 +10 6.35 +1.55 Buying -
Writing 40.85 -7.5 12 +9 580 374 +31 5.2 +0.35 Buying 31.17
- 37.25 -7.25 19 585 1623 +3 6.25 +0.5 Buying 85.42
Writing 33.85 -7 4 +2 590 219 +29 7.45 +0.6 Buying 54.75
- 30.65 -6.7 1 595 121 +53 8.9 +1 Buying 121
Writing 23 -6.25 272 +11 600 912 +625 10.4 +1.2 Buying 3.35
Writing 20 -10.85 11 +8 605 73 +16 12.25 +1.45 Buying 6.64
Writing 17 -5.65 279 +42 610 239 +24 14.4 +1.55 Buying 0.86
Writing 14.4 -5 274 +173 615 168 +64 16.8 +2.35 Buying 0.61
Writing 11.95 -4.85 977 +181 620 361 -29 19.3 +2.65 Short Covering 0.37
Writing 9.95 -4.3 515 +374 625 75 26.95 +7.85 - 0.15
Writing 8.1 -3.95 468 +130 630 135 +13 25.25 +3.45 Buying 0.29
Writing 6.55 -3.4 488 +9 635 - - - -
Writing 5.3 -2.95 1267 +10 640 88 36.75 +5.75 - 0.07
Long Covering 4.25 -2.5 61 -21 645 5 40.3 +6 - 0.08
Writing 3.5 -2.15 968 +135 650 124 -13 40.7 +3 Short Covering 0.13
Writing 2.8 -1.9 84 +33 655 - - - -
Writing 2.25 -1.6 276 +164 660 8 51.95 +6.9 - 0.03
- 4.85 +1.7 17 665 1 56.1 +7.2 - 0.06
Writing 1.45 -1.2 157 +83 670 29 60.3 +7.4 - 0.18
- 3.45 +1.25 50 675 - - - -
Writing 0.95 -0.9 710 +567 680 14 69.05 +7.85 - 0.02
- 2.45 -1.3 9 685 - - - -
Long Covering 0.65 -0.7 379 -71 690 12 +6 78.1 +8.2 Buying 0.03
Long Covering 0.5 -0.45 202 -48 700 186 +3 87.4 +7.95 Buying 0.92
Writing 0.95 -0.6 2 +1 710 6 96.9 +8.7 - 3
Buying 0.65 +0.05 194 +58 720 47 +4 106.5 +6.5 Buying 0.24
7711 Total 5996 0.78

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.