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

Option Chain Analysis

Processing ...
PFC 430.55 -0.45 *Data as on 2026-05-22
Power Finance Corporation Option chain analysis for expiry 26-May-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
- 90.8 -0.5 27 340 29 -2 0 - 1.07
- - - 350 32 0 - -
Long Covering 60.8 -0.5 14 -1 370 - - - -
Long Covering 50.8 -0.55 1 -1 380 100 -61 0.05 -0.05 Long Covering 100
- 45.85 -0.55 34 385 43 0.05 -0.05 - 1.26
- 40.9 -0.55 97 390 125 -5 0.1 -0.05 Long Covering 1.29
Short Covering 32.8 +0.95 98 -6 400 268 -41 0.15 -0.15 Long Covering 2.73
- 26.4 -0.8 9 405 30 -1 0.2 -0.2 Long Covering 3.33
Long Covering 22.65 -0.65 116 -9 410 151 -5 0.35 -0.25 Long Covering 1.3
- 17.7 -1.05 51 415 104 1.9 +0.8 - 2.04
Long Covering 13.25 -1.1 133 -14 420 457 -27 1 -0.75 Long Covering 3.44
Long Covering 9.25 -1.3 85 -4 425 312 -17 1.85 -1 Long Covering 3.67
Long Covering 5.95 -1.4 420 -88 430 753 +142 3.5 -1.1 Writing 1.79
Long Covering 3.5 -1.35 482 -115 435 366 +35 6.15 -0.95 Writing 0.76
Long Covering 1.95 -1.05 1019 -74 440 564 -67 9.45 -0.8 Long Covering 0.55
Writing 1 -0.9 484 +18 445 622 -29 13.75 -0.35 Long Covering 1.29
Long Covering 0.55 -0.65 1657 -227 450 754 -62 18.4 -0.1 Long Covering 0.46
Long Covering 0.4 -0.4 441 -66 455 432 -27 23.1 +0.05 Short Covering 0.98
Long Covering 0.25 -0.3 1401 -126 460 643 -47 28 +0.2 Short Covering 0.46
Long Covering 0.25 -0.15 604 -13 465 323 -8 33.25 -0.4 Long Covering 0.53
Long Covering 0.2 -0.15 983 -92 470 416 -19 37.75 +0.4 Short Covering 0.42
Long Covering 0.2 -0.05 1005 -37 475 439 -6 44.25 +1.95 Short Covering 0.44
Long Covering 0.15 -0.05 1294 -211 480 289 -10 49.2 +1.6 Short Covering 0.22
Long Covering 0.05 -0.2 340 -17 485 51 54.15 +0.45 - 0.15
- 0.15 562 -33 490 72 59.15 +1.15 - 0.13
Short Covering 0.1 +0.05 223 -16 495 35 64.15 +0.5 - 0.16
Long Covering 0.1 -0.05 1029 -172 500 129 -20 67.7 -0.9 Long Covering 0.13
- 0 216 -13 505 - - - -
Long Covering 0.05 -0.05 415 -52 510 18 79.15 +0.55 - 0.04
- 0 44 -1 515 - - - -
- 0.05 253 -92 520 28 -2 89.15 +0.55 Short Covering 0.11
- 0.05 283 -52 530 64 -1 99.15 +0.55 Short Covering 0.23
- 0 -0.05 105 540 - - - -
13925 Total 7649 0.55

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.