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 3269.9 -52.9 *Data as on 2026-05-22
Multi Commodity Exchange of India 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
- 1271.2 -53.25 14 2000 17 +1 0 - 1.21
Long Covering 1171.3 -53.2 8 -2 2100 - - - -
- 1071.35 -53.25 6 2200 79 -5 0.15 +0.15 Short Covering 13.17
Long Covering 971.4 -53.3 7 -5 2300 109 -30 0.25 -0.25 Long Covering 15.57
- - - 2350 8 -1 0 - -
- 871.5 -53.25 10 2400 189 -29 0.35 -0.15 Long Covering 18.9
- 821.5 -53.3 1 2450 30 -3 0 - 30
Long Covering 780 -44.85 271 -10 2500 220 -51 0.65 -0.15 Long Covering 0.81
- - - 2550 65 -7 0.35 +0.35 Short Covering -
- 671.6 -53.4 50 2600 284 -17 0.45 -0.45 Long Covering 5.68
- 621.65 -53.3 4 2650 68 +2 0.65 +0.65 Buying 17
Long Covering 584.6 -40.4 64 -17 2700 334 -74 0.6 -0.8 Long Covering 5.22
Long Covering 521.7 -52.3 16 -1 2750 111 -79 0.6 +0.55 Short Covering 6.94
- 471.8 -53.35 194 2800 501 -50 0.9 -0.9 Long Covering 2.58
Long Covering 421.95 -53.35 87 -3 2850 201 -11 1.1 -0.5 Long Covering 2.31
Long Covering 384.5 -46.55 215 -8 2900 537 -48 1.2 -1 Long Covering 2.5
Long Covering 335.05 -41.35 138 -2 2950 278 -14 1.6 -0.85 Long Covering 2.01
Long Covering 283.05 -46.65 431 -56 3000 785 -151 2 -1.35 Long Covering 1.82
Long Covering 228.1 -58.25 155 -14 3050 154 -35 2.95 -1.55 Long Covering 0.99
Long Covering 183.85 -48.3 356 -48 3100 724 -157 4.25 -2.55 Long Covering 2.03
Writing 136.15 -50.9 136 +4 3150 233 -28 6.95 -2.75 Long Covering 1.71
Writing 91.25 -52.75 617 +43 3200 691 -93 11.95 -3.55 Long Covering 1.12
Writing 53.75 -51.9 140 +45 3250 380 +40 24.45 -0.35 Writing 2.71
Writing 27.8 -42.7 911 +63 3300 590 -290 47.4 +6.3 Short Covering 0.65
Long Covering 14.45 -31.6 505 -142 3350 224 -13 84.75 +19.35 Short Covering 0.44
Long Covering 7.95 -19.7 1373 -70 3400 463 -68 126.95 +29.55 Short Covering 0.34
Long Covering 5.1 -12.05 938 -63 3450 123 -44 174.35 +37.95 Short Covering 0.13
Long Covering 3.65 -6.7 1389 -274 3500 108 -89 224.2 +43.65 Short Covering 0.08
Long Covering 2.4 -3.9 320 -10 3550 22 281.85 +54.05 - 0.07
Long Covering 1.95 -2.1 730 -65 3600 17 329.85 +48.1 - 0.02
Writing 1.4 -1.45 156 +76 3650 - - - -
Long Covering 1.15 -1.05 387 -51 3700 1 428.2 +48.2 - 0
Long Covering 0.75 -0.45 231 -93 3800 - - - -
9860 Total 7546 0.77

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.