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

Option Chain Analysis

Processing ...
MCX 8884.5 -118 *Data as on 2025-07-04
Multi Commodity Exchange of India Option chain analysis for expiry 31-Jul-2025. 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
- 3110.3 -118.95 2 5800 11 0.2 - 5.5
- 2911.5 -118.9 17 6000 69 0.5 +0.05 - 4.06
- 2812.2 -118.9 7 6100 - - - -
- 2713 -118.9 11 6200 63 1.15 +0.15 - 5.73
- 2613.95 -118.85 5 6300 50 1.65 +0.2 - 10
- 2515.15 -118.75 1 6400 - - - -
- 2416.55 -118.7 2 6500 167 -10 5.3 +0.05 Short Covering 83.5
- - - 6600 23 4.75 +0.6 - -
- 2220.6 -118.3 1 6700 17 6.5 +0.75 - 17
- 2123.35 -118.05 1 6800 2 8.85 +1.1 - 2
- - - 6900 23 11.8 +1.4 - -
- 1931 -117.25 83 7000 719 -22 10.1 +0.4 Short Covering 8.66
- 1836.15 -116.75 5 7100 48 -6 20.35 +2.45 Short Covering 9.6
- 1742.45 -116.05 17 7200 133 +37 13 -10.05 Writing 7.82
- 1559.1 -114.2 121 7400 421 +12 19.05 +1.4 Buying 3.48
- 1469.85 -113.05 480 7500 849 -19 23.1 +2.9 Short Covering 1.77
- 1382.45 -111.7 353 7600 257 +3 28.95 -27.9 Writing 0.73
- 1297.1 -110.15 29 7700 194 +30 34.75 +6.3 Buying 6.69
Long Covering 1214 -108.4 123 -1 7800 548 +72 43.25 +8.75 Buying 4.46
- 1133.35 -106.4 28 7900 169 -19 51.1 -50 Long Covering 6.04
Long Covering 997.6 -161.95 697 -5 8000 1785 -259 61.95 +9.55 Short Covering 2.56
Long Covering 980.35 -101.5 139 -2 8100 355 -10 76.45 +13.7 Short Covering 2.55
Long Covering 834.7 -172.5 235 -2 8200 471 +4 91.8 +15.75 Buying 2
Long Covering 749.25 -107.75 380 -6 8300 602 +57 112.45 +20.65 Buying 1.58
Short Covering 772.2 +3.2 221 -4 8400 686 -89 136.4 +24.7 Short Covering 3.1
Long Covering 589.15 -107.15 630 -47 8500 1195 -39 164.4 +27.2 Short Covering 1.9
Writing 534 -91.35 489 +3 8600 815 +13 200.35 +34.65 Buying 1.67
- 471.7 -89.9 300 8700 407 -57 237.15 +39.05 Short Covering 1.36
Writing 411.9 -80.55 543 +29 8800 698 +76 279.75 +45.7 Buying 1.29
Writing 363.75 -74.9 990 +154 8900 588 -55 327.4 +49.6 Short Covering 0.59
Writing 315.2 -70.95 2270 +294 9000 1291 -84 374.7 +52.8 Short Covering 0.57
Writing 272.35 -65.4 1245 +72 9100 302 +1 433.35 +59.65 Buying 0.24
Long Covering 234 -59.65 916 -90 9200 162 -7 498.6 +69.7 Short Covering 0.18
Writing 199.65 -54.3 567 +88 9300 80 -27 699.75 +58.95 Short Covering 0.14
Writing 167.95 -50.75 703 +65 9400 59 765.45 +62.8 - 0.08
Writing 142.2 -44.65 1499 +6 9500 70 833.95 +66.55 - 0.05
Writing 118.7 -40.35 278 +1 9600 29 905.15 +70.2 - 0.1
Writing 99.7 -35.65 315 +13 9700 40 +1 979.3 +74.2 Buying 0.13
Long Covering 82.9 -31.05 1240 -34 9800 9 1055.5 +77.75 - 0.01
Writing 69.35 -27.7 94 +13 9900 - - - -
Long Covering 57.75 -24.5 2182 -8 10000 7 +3 1214.05 +83.35 Buying 0
Writing 40.05 -17.75 712 +182 10200 - - - -
17931 Total 13414 0.75

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.