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

Option Chain Analysis

Processing ...
MUTHOOTFIN 3697.5 -4.2 *Data as on 2025-11-21
Muthoot Finance Option chain analysis for expiry 25-Nov-2025. 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
- 1437.4 -61.9 1 2200 - - - -
- - - 2650 16 0.05 -0.05 - -
- 937.7 -62 55 2700 69 -8 0.05 -0.05 Long Covering 1.25
- 887.75 -61.95 2 2750 28 0.05 -0.05 - 14
- 837.75 -62 28 2800 98 0.05 -0.2 - 3.5
- 787.8 -62 1 2850 48 -6 0.1 - 48
- 737.85 -62 32 2900 96 -16 0.2 +0.05 Short Covering 3
Long Covering 687.85 -62 5 -1 2950 51 -21 0.3 +0.25 Short Covering 10.2
- 637.9 -62 116 3000 378 -25 0.05 -0.3 Long Covering 3.26
- 587.9 -62.05 11 3050 48 +1 0.05 -0.2 Writing 4.36
Long Covering 548 -62.1 100 -5 3100 312 +11 0.2 -0.1 Writing 3.12
- 488 -62.05 106 3150 148 -19 0.2 -0.25 Long Covering 1.4
Long Covering 440.85 -67.15 488 -29 3200 557 -64 0.5 +0.15 Short Covering 1.14
Long Covering 380 -70.1 111 -6 3250 233 -79 0.45 -0.15 Long Covering 2.1
Long Covering 339.6 -63.45 205 -41 3300 567 -148 0.55 +0.05 Short Covering 2.77
Long Covering 287 -63.3 133 -12 3350 253 -78 0.9 +0.15 Short Covering 1.9
Long Covering 240.95 -66.1 283 -68 3400 628 -148 1.2 +0.15 Short Covering 2.22
Long Covering 190.65 -66.85 115 -17 3450 214 -14 1.45 -0.55 Long Covering 1.86
Long Covering 141.4 -62.5 264 -49 3500 664 -217 2.45 -0.45 Long Covering 2.52
Long Covering 92.9 -65.85 67 -31 3550 555 -37 4.8 +0.25 Short Covering 8.28
Long Covering 51.85 -64.4 308 -100 3600 1315 -474 14.45 +5.8 Short Covering 4.27
Writing 22.15 -51.75 310 +110 3650 306 -384 34.1 +17.55 Short Covering 0.99
Long Covering 8.55 -31.25 749 -309 3700 649 -761 71.1 +38.8 Short Covering 0.87
Long Covering 3.6 -14.85 589 -242 3750 130 -178 116.75 +55.55 Short Covering 0.22
Long Covering 2.1 -5.5 1210 -448 3800 203 -146 162.55 +63 Short Covering 0.17
Long Covering 1.5 -1.85 422 -285 3850 27 -4 211.85 +52.75 Short Covering 0.06
Long Covering 0.95 -1.3 617 -106 3900 10 -3 262.25 +68.1 Short Covering 0.02
Long Covering 0.55 -0.9 233 -137 3950 23 311.75 +60.35 - 0.1
Long Covering 0.55 -0.6 477 -383 4000 30 -7 361.55 +67 Short Covering 0.06
- 0.6 45 -44 4050 - - - -
Long Covering 0.4 -0.3 1228 -596 4100 - - - -
Long Covering 0.2 -0.45 173 -178 4150 - - - -
- 0.05 26 -2 4200 - - - -
8510 Total 7656 0.9

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.