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

Option Chain Analysis

Processing ...
M&M 3121.6 14.3 *Data as on 2026-05-27
Mahindra & Mahindra 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
- 504.9 +12.3 37 2640 329 +136 3.15 -2 Writing 8.89
- - - 2680 237 +180 3.85 -2.5 Writing -
- - - 2720 294 +57 13.5 +5.2 Buying -
- - - 2760 273 +228 7.55 -13.1 Writing -
Buying 357.8 +14.15 122 +90 2800 439 +17 10.35 -4.2 Writing 3.6
- 329.55 +9.85 11 2840 222 +124 13.6 -5.6 Writing 20.18
- - - 2860 90 +41 34.5 +13.05 Buying -
- - - 2880 48 38.85 +14.35 - -
Buying 269.6 +13.15 16 +7 2900 588 +23 22.8 -5.5 Writing 36.75
- - - 2920 35 +5 48.8 +17.05 Buying -
- - - 2940 119 -10 30.25 -6.25 Long Covering -
- - - 2960 554 +424 32.45 -8.35 Writing -
- - - 2980 294 36.2 -10.5 - -
Buying 191.95 +10.5 343 +6 3000 1160 +97 43.65 -8.1 Writing 3.38
- - - 3020 145 +44 48.3 -9.55 Writing -
- 188.65 +33.6 25 3040 185 +39 55.3 -9.1 Writing 7.4
Buying 150.8 +9 87 +21 3060 130 +6 60.25 -11.25 Writing 1.49
Buying 138.2 +7.35 104 +21 3080 179 -7 68.7 -10.4 Long Covering 1.72
Buying 122.45 +3.2 1822 +27 3100 1538 +13 77.65 -10.2 Writing 0.84
Buying 112.6 +4.2 630 +234 3120 372 +87 83.5 -13.75 Writing 0.59
Buying 101.3 +3.75 743 +84 3140 683 +30 92.55 -14.8 Writing 0.92
Short Covering 90.2 +0.95 1072 -12 3160 457 +58 101.7 -14.75 Writing 0.43
Buying 80.3 +0.75 692 +26 3180 671 +16 110.5 -16.9 Writing 0.97
Buying 72.25 +0.8 2836 +207 3200 1110 -1 122.9 -16.25 Long Covering 0.39
Long Covering 63.05 -0.15 737 -3 3220 6 +5 129.2 -21.45 Writing 0.01
Writing 55.6 -1.15 667 +530 3240 57 -2 143.35 -58.65 Long Covering 0.09
Writing 48.65 -1.05 620 +21 3260 22 204.45 -10.6 - 0.04
Long Covering 40.25 -3.4 285 -18 3280 - - - -
Writing 36.85 -2 1458 +113 3300 299 +3 183.2 -23.8 Writing 0.21
Writing 32.1 -32.95 38 +17 3320 1 245.3 -11.3 - 0.03
Writing 26.65 -3.25 72 +28 3340 1 259.7 -11.5 - 0.01
Writing 23.95 -2 76 +30 3360 22 +3 232.85 -53.45 Writing 0.29
Writing 17.25 -2.65 1498 +398 3400 1258 -2 272 -12.9 Long Covering 0.84
- - - 3420 2 320.8 -12.2 - -
Writing 12.9 -2.35 91 +34 3440 - - - -
Writing 10.85 -24.1 29 +1 3460 - - - -
Writing 9.15 -2.5 16 +4 3480 1 369.75 -12.6 - 0.06
Writing 7.75 -2.3 913 +122 3500 593 +79 362.4 -36.9 Writing 0.65
- 26.95 +0.75 1 3520 1 403.7 -12.8 - 1
Writing 5.6 -1.95 48 +18 3540 - - - -
- 22.05 +0.55 44 3560 - - - -
Long Covering 4.65 -0.6 146 -6 3580 - - - -
Writing 3.65 -1.65 470 +130 3600 963 +2 474.2 +7.9 Buying 2.05
- - - 3620 4 492.25 -13.2 - -
- 14.55 +10.7 54 3640 2 510.5 -13.25 - 0.04
- 11.7 +0.25 143 3680 32 547.4 -13.35 - 0.22
- 9.35 +0.15 11 3720 90 584.85 -13.35 - 8.18
Long Covering 1.75 -5.6 138 -3 3760 - - - -
Long Covering 1.85 -4 63 -1 3800 24 660.9 -13.45 - 0.38
16158 Total 13530 0.84

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.