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 136.18 -0.82 *Data as on 2026-05-22
Samvardhana Motherson International 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
- - - 88 2 0 - -
- - - 90 2 0 - -
- - - 96 4 0 - -
- - - 98 6 0 - -
- - - 100 32 -9 0 -0.05 Long Covering -
- 34.25 -0.85 3 102 - - - -
- - - 103 2 0 - -
- - - 105 45 -20 0 -0.05 Long Covering -
- 30.25 -0.85 4 106 28 0 - 7
- - - 107 6 0 - -
- - - 109 4 0 - -
- 26.25 -0.85 18 110 152 -1 0 -0.05 Long Covering 8.44
- - - 111 34 0 -0.05 - -
- 24.25 -0.85 5 112 24 0 - 4.8
- 23.25 -0.85 2 113 15 0 - 7.5
- 22.25 -0.85 3 114 25 0 - 8.33
- 21.25 -0.8 19 115 411 -21 0.05 -0.05 Long Covering 21.63
- - - 116 25 0 - -
- - - 117 19 -3 0.05 -0.05 Long Covering -
- - - 118 27 -11 0.05 -0.05 Long Covering -
- 17.3 -0.85 34 119 36 -2 0.05 -0.05 Long Covering 1.06
Long Covering 16.3 -0.85 158 -8 120 533 -69 0.1 - 3.37
- 15.3 -0.85 76 121 98 0.05 - 1.29
- 14.3 -0.85 44 122 85 -4 0.05 -0.05 Long Covering 1.93
Long Covering 13.3 -0.85 65 -2 123 248 -5 0.1 - 3.82
- 12.3 -0.9 141 124 88 -19 0.1 - 0.62
Long Covering 11.45 -0.5 245 -25 125 855 -187 0.1 -0.05 Long Covering 3.49
Long Covering 10.4 -0.85 211 -9 126 99 -21 0.15 - 0.47
Long Covering 9.5 -0.6 79 -1 127 158 -22 0.15 - 2
Long Covering 8.5 -0.9 134 -13 128 110 -40 0.15 -0.05 Long Covering 0.82
Long Covering 7.6 -0.4 51 -24 129 168 -27 0.2 -0.05 Long Covering 3.29
Long Covering 6.5 -0.75 612 -107 130 656 -75 0.25 -0.05 Long Covering 1.07
Long Covering 5.65 -0.55 102 -7 131 102 -31 0.3 -0.1 Long Covering 1
Long Covering 4.75 -0.6 172 -68 132 179 -76 0.4 -0.1 Long Covering 1.04
Long Covering 4 -0.55 171 -28 133 247 -63 0.6 -0.05 Long Covering 1.44
Long Covering 3.15 -0.55 141 -46 134 148 -76 0.85 -0.05 Long Covering 1.05
Long Covering 2.55 -0.5 535 -477 135 320 -291 1.2 - 0.6
Long Covering 1.95 -0.5 153 -86 136 187 -178 1.6 - 1.22
Long Covering 1.45 -0.5 188 -171 137 117 -47 2.1 - 0.62
Long Covering 1.1 -0.5 307 -174 138 74 -32 2.8 +0.15 Short Covering 0.24
Long Covering 0.8 -0.45 157 -68 139 49 -43 3.55 +0.2 Short Covering 0.31
Long Covering 0.6 -0.4 1562 -534 140 147 -28 4.2 +0.05 Short Covering 0.09
Long Covering 0.45 -0.3 93 -33 141 18 -15 5.15 +0.25 Short Covering 0.19
Long Covering 0.35 -0.25 129 -53 142 - - - -
Long Covering 0.25 -0.2 34 -30 143 - - - -
Long Covering 0.2 -0.15 56 -32 144 1 8.1 +0.55 - 0.02
Long Covering 0.15 -0.15 198 -162 145 6 9 +0.55 - 0.03
Long Covering 0.1 -0.15 30 -27 146 4 9.95 +0.65 - 0.13
Long Covering 0.1 -0.1 23 -3 147 - - - -
Long Covering 0.05 -0.1 67 -17 148 3 11.85 +0.75 - 0.04
- 0.05 -0.05 13 149 - - - -
Long Covering 0.05 -0.05 383 -132 150 - - - -
6418 Total 5599 0.87

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.