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 2395.9 34.7 *Data as on 2026-02-20
Multi Commodity Exchange of India Option chain analysis for expiry 24-Feb-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
- - - 1680 182 -8 0.25 -0.2 Long Covering -
- - - 1800 490 -9 0.2 -0.2 Long Covering -
- - - 1840 31 -6 0.05 - -
- - - 1860 14 0.05 - -
- 517.1 +34.3 21 1880 162 +6 0.45 -0.65 Writing 7.71
- - - 1900 153 -58 0.45 -0.65 Long Covering -
- 477.1 +34.25 4 1920 210 0.05 - 52.5
- 457.1 +34.25 1 1940 17 -6 0.75 -0.25 Long Covering 17
- 437.15 +34.25 7 1960 124 -3 1.35 +0.05 Short Covering 17.71
- 417.15 +34.25 1 1980 72 0.7 +0.65 - 72
Short Covering 397.15 +34.25 49 -1 2000 1042 -170 0.9 -0.75 Long Covering 21.27
- 377.15 +34.2 4 2020 86 +3 1.1 +1.05 Buying 21.5
- 357.2 +34.25 7 2040 63 +7 0.95 -0.7 Writing 9
- 337.2 +34.2 12 2060 164 -13 0.95 -0.75 Long Covering 13.67
- 317.2 +34.15 22 2080 65 -12 1.05 -0.7 Long Covering 2.95
Short Covering 294.2 +33.3 102 -6 2100 659 -121 1.35 -1.4 Long Covering 6.46
- 277.25 +33.9 58 2120 173 -7 1.35 -1.9 Long Covering 2.98
- 257.35 +32.05 22 2140 175 +4 1.7 -1.65 Writing 7.95
Short Covering 237.45 +33.35 195 -2 2160 144 -44 1.85 -2.5 Long Covering 0.74
- 217.6 +32.8 164 2180 210 +19 1.95 -3.7 Writing 1.28
Short Covering 194.2 +27.2 427 -101 2200 973 -180 2.6 -3.85 Long Covering 2.28
Short Covering 178.5 +33.45 151 -3 2220 151 +4 2.8 -5.25 Writing 1
Short Covering 150.6 +24 208 -17 2240 340 -59 3.85 -6.4 Long Covering 1.63
Short Covering 134.85 +17.85 218 -20 2260 265 -137 5.35 -7.95 Long Covering 1.22
- 117.2 +22.85 256 2280 266 -56 6.55 -11.2 Long Covering 1.04
Short Covering 98.35 +17.95 829 -113 2300 563 -176 8.65 -14.35 Long Covering 0.68
Short Covering 83.1 +15 301 -21 2320 270 -83 11.5 -17.95 Long Covering 0.9
Short Covering 68.75 +14 292 -120 2340 426 -67 15.45 -21.55 Long Covering 1.46
Short Covering 53 +7.35 300 -134 2360 333 -51 22.05 -24.15 Long Covering 1.11
Short Covering 41.55 +4.5 414 -294 2380 351 -11 30.2 -27.55 Long Covering 0.85
Short Covering 31.2 +1.9 1653 -787 2400 1121 -281 40 -29.7 Long Covering 0.68
Buying 23.55 +0.25 715 +14 2420 288 +2 54.05 -31.35 Writing 0.4
Long Covering 16.9 -1.45 652 -124 2440 235 -11 66.95 -29.9 Long Covering 0.36
Long Covering 12.25 -1.9 458 -162 2460 166 +1 82.85 -34.35 Writing 0.36
Writing 8.85 -2.15 371 +12 2480 187 -10 97.5 -36.15 Long Covering 0.5
Long Covering 6.35 -2.4 2111 -678 2500 634 -162 115.95 -33.7 Long Covering 0.3
Writing 4.65 -2.2 457 +73 2520 166 -4 136.5 -33.45 Long Covering 0.36
Long Covering 3.75 -1.8 302 -43 2540 155 -6 146.35 -39.85 Long Covering 0.51
Long Covering 3 -1.4 271 -111 2560 87 -8 165 -33.65 Long Covering 0.32
Long Covering 2.4 -1.15 376 -36 2580 87 184.1 -33.85 - 0.23
Long Covering 2.05 -1.1 1718 -376 2600 307 -142 209.9 -33.75 Long Covering 0.18
Long Covering 1.55 -1 231 -73 2620 62 223.05 -34.1 - 0.27
Long Covering 1.2 -1 877 -17 2640 112 242.8 -34.15 - 0.13
Long Covering 1.15 -0.9 191 -5 2660 49 -2 262.65 -34.15 Long Covering 0.26
Long Covering 1.1 -0.65 272 -74 2680 126 -1 282.55 -34.15 Long Covering 0.46
Long Covering 1.05 -0.6 1445 -273 2700 217 -17 314.75 -15.25 Long Covering 0.15
Long Covering 0.9 -0.55 213 -99 2720 35 322.45 -34.15 - 0.16
Long Covering 0.85 -0.45 184 -13 2740 11 342.4 -34.15 - 0.06
Long Covering 0.65 -0.45 291 -54 2760 17 362.4 -34.15 - 0.06
Writing 0.6 -0.45 198 +16 2780 26 382.4 -34.1 - 0.13
Long Covering 0.6 -0.25 1005 -198 2800 16 -1 418.3 -18.2 Long Covering 0.02
Long Covering 0.05 -0.7 36 -9 2820 - - - -
Long Covering 0.4 -0.15 136 -3 2840 - - - -
Long Covering 0.45 -0.2 52 -22 2860 - - - -
- 0.05 40 -17 2880 - - - -
Long Covering 0.45 -0.2 719 -64 2900 - - - -
Long Covering 0.3 -0.35 171 -7 2920 - - - -
Long Covering 0.15 -0.3 69 -7 2960 - - - -
Long Covering 0.2 -0.2 829 -51 3000 - - - -
20108 Total 12278 0.61

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.