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

Option Chain Analysis

Processing ...
MOTHERSON 129.42 -0.46 *Data as on 2026-02-20
Samvardhana Motherson International 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
- - - 90 81 0.01 - -
- - - 92 36 0.01 - -
- - - 94 49 0.01 - -
- 33.46 -0.46 4 96 96 -2 0.01 - 24
- - - 97 17 0.01 - -
- - - 99 9 0.01 - -
Long Covering 29.46 -0.47 15 -12 100 133 -23 0.01 -0.01 Long Covering 8.87
- - - 101 18 0.01 - -
- 27.46 -0.47 1 102 52 0.01 - 52
- 26.46 -0.47 1 103 18 -1 0.01 - 18
- 25.46 -0.47 1 104 23 0.01 - 23
Long Covering 24.35 -0.58 50 -4 105 369 +2 0.03 -0.02 Writing 7.38
- 23.46 -0.47 11 106 188 0.01 - 17.09
- 22.46 -0.47 10 107 19 -3 0.02 +0.01 Short Covering 1.9
Long Covering 21.11 -0.82 67 -3 108 103 -1 0.01 - 1.54
- 20.47 -0.46 131 109 56 0.01 - 0.43
- 19.47 -0.46 195 110 548 -19 0.05 -0.02 Long Covering 2.81
- 18.47 -0.46 70 111 272 -7 0.01 -0.07 Long Covering 3.89
- 17.47 -0.46 72 112 104 0.01 - 1.44
- 16.47 -0.47 117 113 49 0.01 -0.05 - 0.42
- 15.47 -0.47 74 114 60 0.01 -0.06 - 0.81
Long Covering 14.52 -0.42 90 -5 115 588 -22 0.09 +0.01 Short Covering 6.53
- 13.47 -0.47 66 116 70 0.07 -0.01 - 1.06
- 12.14 -0.8 79 117 40 -12 0.1 +0.01 Short Covering 0.51
Long Covering 11.48 -0.47 43 -3 118 107 -9 0.11 +0.03 Short Covering 2.49
Long Covering 10.48 -0.48 58 -2 119 122 +1 0.11 +0.01 Buying 2.1
Long Covering 9.57 -0.09 467 -38 120 685 -157 0.13 +0.01 Short Covering 1.47
Long Covering 8.51 -0.49 33 -22 121 101 -47 0.13 - 3.06
Long Covering 7.44 -0.6 112 -1 122 243 -21 0.2 +0.03 Short Covering 2.17
Writing 6.63 -0.47 45 +3 123 172 -74 0.23 +0.04 Short Covering 3.82
Long Covering 5.55 -0.65 41 -3 124 236 -137 0.32 +0.08 Short Covering 5.76
Long Covering 4.64 -0.49 495 -30 125 597 -116 0.42 +0.11 Short Covering 1.21
- 4 -0.2 108 126 124 -7 0.56 +0.09 Short Covering 1.15
Long Covering 3.15 -0.33 117 -5 127 202 -35 0.75 +0.08 Short Covering 1.73
Long Covering 2.23 -0.55 125 -5 128 272 -45 0.99 +0.07 Short Covering 2.18
Long Covering 1.72 -0.51 141 -20 129 77 -67 1.38 +0.08 Short Covering 0.55
Long Covering 1.16 -0.51 493 -108 130 613 -157 1.84 +0.06 Short Covering 1.24
Long Covering 0.75 -0.55 218 -2 131 121 +2 2.38 -0.01 Writing 0.56
Writing 0.47 -0.47 304 +28 132 92 -51 3.04 - 0.3
Long Covering 0.29 -0.4 297 -32 133 87 -43 3.96 +0.2 Short Covering 0.29
Long Covering 0.2 -0.32 354 -55 134 129 -18 4.93 +0.19 Short Covering 0.36
Long Covering 0.14 -0.25 1193 -42 135 78 -116 5.85 +0.33 Short Covering 0.07
Long Covering 0.08 -0.22 262 -70 136 41 -34 6.66 +0.33 Short Covering 0.16
Long Covering 0.04 -0.18 171 -16 137 47 -2 7.69 +0.45 Short Covering 0.27
Long Covering 0.04 -0.16 188 -38 138 4 8.57 +0.4 - 0.02
Long Covering 0.03 -0.12 46 -15 139 6 9.55 +0.43 - 0.13
Long Covering 0.03 -0.1 1112 -354 140 29 -3 10.53 +0.38 Short Covering 0.03
Long Covering 0.03 -0.06 337 -11 141 3 11.52 +0.45 - 0.01
Long Covering 0.02 -0.06 180 -89 142 13 12.52 +0.46 - 0.07
Writing 0.03 -0.04 48 +6 143 - - - -
Long Covering 0.01 -0.05 57 -1 144 5 14.51 +0.46 - 0.09
Long Covering 0.02 -0.02 372 -72 145 1 15.51 +0.47 - 0
- 0.03 +0.02 303 147 3 17.51 +0.47 - 0.01
- 0.01 56 -17 148 - - - -
Long Covering 0.01 -0.02 174 -39 149 4 19.51 +0.47 - 0.02
- 0.01 69 -44 150 - - - -
9073 Total 7212 0.79

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.