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

Option Chain Analysis

Processing ...
MPHASIS 2326.7 -58.6 *Data as on 2026-04-10
MphasiS Option chain analysis for expiry 28-Apr-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
- - - 1600 19 +8 0 - -
- - - 1700 3 0 - -
- 531.9 -58.9 6 1800 75 +15 0.05 -1.7 Writing 12.5
- 482.1 -58.9 3 1850 13 -1 0.95 +0.9 Short Covering 4.33
- 452.3 -58.85 1 1880 - - - -
- 432.45 -58.8 7 1900 70 -2 0.3 -2.9 Long Covering 10
Writing 412.65 -58.75 4 +3 1920 - - - -
- 392.95 -58.6 1 1940 - - - -
- 383.1 -58.55 5 1950 36 0.8 +0.4 - 7.2
- 334.35 -58.05 86 2000 279 +60 5.85 +0.1 Buying 3.24
- - - 2050 89 -22 8.2 +0.1 Short Covering -
- 240.8 -60.95 156 2100 549 +141 11.95 +1.7 Buying 3.52
Writing 205.95 -53.6 30 +1 2140 94 -28 16.3 +3.5 Short Covering 3.13
- 205.35 -45.25 92 2150 89 -18 17.45 +3.5 Short Covering 0.97
- 189.3 -52.45 41 2160 - - - -
- 173.25 -59.75 52 2180 73 +50 22.3 +9.9 Buying 1.4
Long Covering 160.6 -52.35 353 -11 2200 250 +40 25.95 +5.95 Buying 0.71
Writing 143.15 -47.95 12 +3 2220 104 -2 30.2 +7.3 Short Covering 8.67
Writing 132.65 -42.65 184 +4 2240 111 +42 36.4 +9.1 Buying 0.6
Writing 122.5 -50.55 29 +3 2250 - - - -
- - - 2260 81 +7 41.4 +9.55 Buying -
Writing 106.4 -39.35 21 +12 2280 114 +27 49.1 +12.15 Buying 5.43
Long Covering 93.2 -42.65 279 -10 2300 389 -36 55.85 +14.05 Short Covering 1.39
Writing 82.15 -40.6 77 +47 2320 192 +68 63.55 +15.45 Buying 2.49
Writing 71.25 -44.9 107 +66 2340 149 +9 73.7 +17.75 Buying 1.39
Writing 67.5 -41.15 106 +13 2350 - - - -
Writing 63.05 -36.65 64 +4 2360 57 +10 82.55 +18.2 Buying 0.89
Writing 52.9 -37.85 75 +11 2380 48 -19 94.9 +22.45 Short Covering 0.64
Writing 46.35 -32.8 496 +41 2400 155 -10 109.8 +28 Short Covering 0.31
Writing 38.65 -32.25 41 +1 2420 57 127.15 +33.7 - 1.39
Writing 33.65 -29.05 112 +15 2440 43 141.25 +34.55 - 0.38
Writing 30.65 -26.9 126 +11 2450 11 -1 148.55 +34.1 Short Covering 0.09
- 27.85 -23.75 55 2460 43 156.1 +40.4 - 0.78
- 25.25 -18.8 2 2480 32 171.4 +36.4 - 16
Long Covering 19.45 -20 301 -87 2500 42 -2 187.4 +46.75 Short Covering 0.14
Writing 17 -14.6 26 +2 2520 - - - -
Writing 14 -14.05 21 +21 2540 - - - -
Writing 12 -13.9 109 +5 2550 - - - -
- 12.3 -11.6 1 2560 - - - -
Writing 7.75 -11.75 233 +68 2600 31 274.15 +44.45 - 0.13
Writing 5.05 -9.3 51 +24 2640 1 +1 311.25 +52.65 Buying 0.02
- 3 -5.2 162 2700 11 368.4 +55.15 - 0.07
3527 Total 3310 0.94

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.