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

Option Chain Analysis

Processing ...
POLICYBZR 1012 16 *Data as on 2026-10-09
PB Fintech Option chain analysis for expiry 27-Oct-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
- - - 680 70 +1 0.06 -2.04 Writing -
- - - 720 702 +14 1.75 -0.7 Writing -
- - - 760 243 +24 2.5 -0.95 Writing -
- 216.41 +14.76 18 800 2450 +76 3.65 -1.15 Writing 136.11
- - - 820 367 +21 4.2 -1.5 Writing -
- - - 840 679 -68 4.7 -1.9 Long Covering -
- 161.69 +13.18 1 860 252 -12 5.5 -2.35 Long Covering 252
- 144.71 +12.46 27 880 699 +39 6.45 -2.9 Writing 25.89
Short Covering 124.9 +10.25 316 -4 900 2712 -44 7.95 -3.7 Long Covering 8.58
Short Covering 113.33 +15.13 207 -1 920 1382 +30 9.75 -4.7 Writing 6.68
Short Covering 90 +7.6 404 -7 940 939 -64 12.65 -6 Long Covering 2.32
Short Covering 74.3 +7.05 384 -7 960 1753 +15 16.6 -7.3 Writing 4.57
Buying 60.6 +5.7 609 +1 980 1407 -7 22.2 -8.75 Long Covering 2.31
Short Covering 47.9 +3.95 2614 -264 1000 3910 +63 29.4 -10.6 Writing 1.5
Buying 37.5 +2.6 1487 +57 1020 1021 +114 38.8 -12 Writing 0.69
Buying 29.5 +1.5 2194 +53 1040 1173 +1 50.65 -12.95 Writing 0.53
Buying 22.65 +0.6 2416 +109 1060 653 +24 64.3 -14.05 Writing 0.27
Short Covering 17.85 +0.3 1955 -35 1080 566 -8 78.85 -15.75 Long Covering 0.29
Long Covering 14.35 -0.1 7131 -11 1100 2338 -5 95.4 -14.95 Long Covering 0.33
Long Covering 11.5 -0.5 1871 -50 1120 824 -7 112.6 -15.3 Long Covering 0.44
Long Covering 9.35 -0.55 1746 -50 1140 629 -4 130 -17 Long Covering 0.36
Long Covering 7.8 -0.75 2437 -18 1160 747 +1 158.04 -6.06 Writing 0.31
Long Covering 6.6 -0.7 1738 -63 1180 450 175.26 -7.49 - 0.26
Long Covering 5.75 -0.65 10524 -286 1200 2265 -19 192.98 -7.72 Long Covering 0.22
Writing 4.9 -0.6 1180 +27 1220 29 211.13 -14.93 - 0.02
Writing 4.3 -0.55 1624 +16 1240 537 -9 229.62 -15.12 Long Covering 0.33
- 3.85 -0.45 1861 1260 142 -1 248.41 -15.27 Long Covering 0.08
Long Covering 3.55 -0.45 771 -4 1280 45 267.45 -15.38 - 0.06
Long Covering 3.35 -0.3 7168 -4 1300 1452 -5 286.67 -13.23 Long Covering 0.2
Long Covering 3.15 -0.2 478 -30 1320 91 306.06 -15.54 - 0.19
Long Covering 3 -0.25 600 -40 1340 75 -2 325.57 -15.6 Long Covering 0.13
Long Covering 2.9 -0.15 938 -8 1360 152 +6 345.18 -15.64 Writing 0.16
Long Covering 0.75 -2.1 325 -4 1380 3 364.88 -15.66 - 0.01
Writing 2.6 -0.1 4909 +96 1400 494 384.63 -15.68 - 0.1
Long Covering 2.55 -0.05 261 -29 1420 3 404.42 -15.7 - 0.01
Short Covering 2.4 +2.12 279 -59 1440 15 424.26 -15.7 - 0.05
Short Covering 2.3 +2.09 287 -16 1460 3 444.12 -15.71 - 0.01
Long Covering 2.2 -0.15 859 -9 1480 191 464 -15.72 - 0.22
Long Covering 2.05 -0.15 5389 -226 1500 864 483.9 -15.72 - 0.16
Short Covering 1.85 +1.77 64 -5 1520 5 503.81 -15.72 - 0.08
- 0.06 34 -37 1540 - - - -
Buying 1.8 +1.76 126 +2 1560 68 +9 543.66 -15.71 Writing 0.54
- 0.03 87 1580 3 563.59 -15.71 - 0.03
Long Covering 1.45 -0.1 2186 -40 1600 317 583.52 -15.71 - 0.15
- 0.02 20 1620 29 603.46 -15.7 - 1.45
- 0.01 46 +6 1640 60 623.4 -15.7 - 1.3
- 0.01 15 1660 11 643.34 -15.7 - 0.73
Long Covering 0.01 -1.34 27 -3 1680 31 663.28 -15.7 - 1.15
Long Covering 1.3 -0.05 1542 -7 1700 816 683.22 -15.69 - 0.53
Long Covering 0.01 -1.29 20 -1 1720 10 703.16 -15.69 - 0.5
Long Covering 0.01 -1.29 65 -2 1740 40 723.11 -15.68 - 0.62
- 0.01 7 -3 1760 1 743.05 -15.68 - 0.14
Long Covering 0.01 -1.04 136 -1 1780 1 762.99 -15.68 - 0.01
- 0.95 1756 +75 1800 207 782.93 -15.68 - 0.12
- 0.01 27 +3 1820 24 -1 802.88 -15.67 Long Covering 0.89
- 0.01 42 +25 1840 1 822.82 -15.67 - 0.02
Long Covering 0.01 -0.94 277 -1 1860 66 842.76 -15.67 - 0.24
Writing 0.65 -0.15 695 +22 1900 66 882.65 -6.35 - 0.09
- 0.01 13 1920 - - - -
- 0.01 59 -5 1960 - - - -
Writing 0.6 -0.05 831 +4 2000 5 982.37 -15.64 - 0.01
- 0.01 11 2020 - - - -
- 0.01 -0.69 52 2040 - - - -
- 0.01 8 2060 3 1042.2 -15.63 - 0.38
- 0.01 54 2080 - - - -
- 0.01 5 2100 - - - -
- 0.01 240 -2 2120 - - - -
- 0.01 20 2160 - - - -
73473 Total 34091 0.46

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.