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

Option Chain Analysis

Processing ...
MARICO 824.45 -7.4 *Data as on 2026-05-22
Marico 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
- - - 660 35 -4 0.1 +0.1 Short Covering -
- - - 670 18 0 - -
- - - 680 14 0 - -
- 134.9 -7.55 26 690 - - - -
- - - 695 41 0 -0.05 - -
- 124.9 -7.55 2 700 170 0 -0.05 - 85
- 114.95 -7.5 1 710 12 0 - 12
- - - 715 2 0 - -
- 104.95 -7.5 8 720 25 -3 0 - 3.13
- - - 725 12 0 - -
- 94.95 -7.5 11 730 108 -1 0 -0.1 Long Covering 9.82
- - - 735 1 0 - -
- 84.95 -7.5 20 740 159 -3 0 - 7.95
- 79.95 -7.5 1 745 8 0 - 8
- 74.95 -7.55 24 750 119 -4 0.1 +0.1 Short Covering 4.96
- 69.95 -7.55 2 755 17 -7 0 -0.15 Long Covering 8.5
Long Covering 64.95 -7.55 64 -1 760 90 -5 0.05 -0.1 Long Covering 1.41
- 60 -7.5 27 765 52 0.1 +0.05 - 1.93
Long Covering 55 -7.5 65 -3 770 155 -5 0.05 - 2.38
- 50 -7.55 65 775 37 -10 0.05 -0.2 Long Covering 0.57
Long Covering 45.1 -7.5 123 -8 780 122 -15 0.15 -0.2 Long Covering 0.99
- 40.2 -7.45 70 785 58 -20 0.1 -0.3 Long Covering 0.83
Long Covering 35.35 -7.45 193 -1 790 538 -17 0.2 -0.25 Long Covering 2.79
- 30.65 -7.4 46 795 43 0.7 -0.05 - 0.93
Long Covering 25.85 -5.8 167 -10 800 301 -55 0.45 -0.5 Long Covering 1.8
Long Covering 21.75 -7.15 38 -1 805 60 -17 0.7 -0.5 Long Covering 1.58
Long Covering 17 -7.6 68 -20 810 243 -148 1.25 -0.6 Long Covering 3.57
Long Covering 13.05 -7.6 29 -5 815 106 -9 2.15 -0.55 Long Covering 3.66
Long Covering 9.7 -4.65 106 -25 820 304 -10 3.65 -0.4 Long Covering 2.87
Writing 8.4 -2.8 103 +2 825 102 -2 5.6 - 0.99
Long Covering 4.35 -4.05 582 -8 830 177 +8 8.25 +0.5 Buying 0.3
Long Covering 3 -3.2 186 -20 835 108 -19 11.45 +0.8 Short Covering 0.58
Long Covering 2 -2.45 167 -97 840 148 -9 16.25 +2.4 Short Covering 0.89
Long Covering 1.3 -1.9 136 -20 845 62 -13 19.95 +2.55 Short Covering 0.46
Long Covering 0.85 -1.35 368 -8 850 69 -7 25.25 +3.9 Short Covering 0.19
Long Covering 0.6 -0.85 50 -25 855 - - - -
Long Covering 0.35 -0.75 152 -22 860 30 35.45 +6.45 - 0.2
Long Covering 0.3 -0.75 63 -18 865 - - - -
Long Covering 0.2 -0.35 531 -44 870 29 45.15 +7.05 - 0.05
Long Covering 0.2 -0.3 65 -14 875 - - - -
Long Covering 0.2 -0.2 357 -25 880 - - - -
- 0.05 -0.1 9 885 - - - -
- 0.2 -0.15 289 890 28 65 +7.45 - 0.1
Long Covering 0.2 -0.1 631 -119 900 7 75 +7.55 - 0.01
- 0.15 +0.1 43 910 - - - -
Long Covering 0 -0.1 56 -2 920 - - - -
4944 Total 3610 0.73

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.