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 358.9 -6.55 *Data as on 2026-01-09
Power Finance Corporation Option chain analysis for expiry 27-Jan-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
- 79.65 -6.6 8 280 8 0.05 - 1
- - - 290 4 0.05 - -
Writing 59.8 -6.55 9 +1 300 338 +1 0.35 +0.3 Buying 37.56
- - - 305 12 0.1 - -
- - - 310 108 0.5 +0.35 - -
- 45.15 -6.45 2 315 93 0.4 +0.15 - 46.5
Long Covering 40.4 -6.4 48 -3 320 556 -41 0.75 +0.05 Short Covering 11.58
- 35.8 -6.25 57 325 135 -11 0.95 +0.25 Short Covering 2.37
- - - 327.5 1 +1 1.3 +0.45 Buying -
- 31.4 -6.1 202 330 735 +17 1.2 +0.15 Buying 3.64
- - - 332.5 28 +28 1.3 -0.05 Writing -
- 27.2 -5.85 69 335 223 +23 1.55 +0.25 Buying 3.23
- 23.25 -4.7 754 340 1426 +25 2.2 +0.5 Buying 1.89
- 21.35 -5.45 2 342.5 89 +55 2.55 +0.5 Buying 44.5
Long Covering 18.35 -5.15 200 -18 345 536 +124 3.15 +0.75 Buying 2.68
- 17.9 -5.05 6 347.5 111 +22 3.45 +0.95 Buying 18.5
Long Covering 14.4 -4.6 2347 -35 350 3367 +19 4.25 +1 Buying 1.43
- 14.75 -2.3 53 352.5 256 +9 4.85 +1.05 Buying 4.83
Writing 11.05 -4.3 1440 +4 355 1527 +59 5.7 +1.3 Buying 1.06
Writing 9.65 -6.55 67 +12 357.5 203 +52 6.65 +1.55 Buying 3.03
Writing 8.3 -4.1 2431 +54 360 2329 +177 7.85 +2 Buying 0.96
Writing 7.2 -3.35 171 +33 362.5 270 +53 9 +2.05 Buying 1.58
Writing 6.15 -2.85 756 +355 365 855 +272 10.45 +2.5 Buying 1.13
Long Covering 5.25 -2.75 264 -181 367.5 258 -46 12.2 +2.95 Short Covering 0.98
Writing 4.4 -2.5 1742 +3 370 1157 -77 13.85 +3.3 Short Covering 0.66
Long Covering 3.65 -2.35 243 -13 372.5 297 +10 15.75 +3.6 Buying 1.22
Writing 3.15 -1.95 1791 +92 375 728 -255 17.05 +3.3 Short Covering 0.41
Long Covering 2.7 -1.65 812 -10 377.5 222 -8 19.9 +4.45 Short Covering 0.27
Long Covering 2.25 -1.5 4083 -23 380 1063 -22 21.7 +4.2 Short Covering 0.26
Long Covering 1.9 -1.3 305 -5 382.5 119 25.85 +6.15 - 0.39
Writing 1.7 -1.05 1231 +178 385 180 27.9 +6.75 - 0.15
Long Covering 1.45 -0.95 152 -37 387.5 4 29.95 +5 - 0.03
Long Covering 1.25 -0.8 1642 -58 390 418 -5 32.1 +6.95 Short Covering 0.25
Writing 1.1 -0.7 125 +1 392.5 19 34.3 +5.35 - 0.15
Long Covering 1 -0.55 374 -79 395 12 36.5 +5.5 - 0.03
Long Covering 0.8 -0.45 4054 -207 400 1380 40.05 +5.4 - 0.34
Long Covering 0.7 -0.25 388 -28 405 8 45.7 +5.95 - 0.02
- 0.6 -0.55 1 407.5 - - - -
Writing 0.55 -0.25 1007 +8 410 194 50.5 +4.55 - 0.19
Long Covering 0.45 -0.25 95 -22 415 - - - -
Long Covering 0.35 -0.25 668 -269 420 313 +8 59.95 +5.5 Buying 0.47
Long Covering 0.3 -0.15 722 -18 430 861 70.15 +5 - 1.19
Long Covering 0.15 -0.1 216 -17 450 - - - -
28537 Total 20443 0.72

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.