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

Option Chain Analysis

Processing ...
LTIM 5115.5 -96 *Data as on 2026-02-13
LTIMindtree 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
- - - 4400 38 9.9 +9.9 - -
- - - 4450 2 0.15 +0.1 - -
- 623.25 -96.5 3 4500 175 14.25 +5 - 58.33
- 544.45 -75.9 12 4600 156 19.35 +1.5 - 13
- 427 -94.8 9 4700 243 28.35 +4.8 - 27
- - - 4750 72 33.7 +30.55 - -
- 333.6 -100.3 5 4800 657 41.9 +4.2 - 131.4
- 289.4 -89.35 7 4850 108 50.75 +10.95 - 15.43
- 247.5 -86.05 12 4900 286 62.9 +12.9 - 23.83
- 235.9 -54.35 61 4950 220 77.9 +14.3 - 3.61
- 205.4 -64.65 295 5000 674 94 +19.3 - 2.28
- 174.75 -57.75 176 5050 126 112.85 +20.8 - 0.72
- 147.95 -50.25 243 5100 439 135.7 +29.95 - 1.81
- 124.5 -46.65 138 5150 226 163.7 +35.05 - 1.64
- 102.6 -41.5 448 5200 461 188.35 +40.7 - 1.03
- 84.95 -35.9 161 5250 87 215.35 +37.9 - 0.54
- 69.8 -30.5 669 5300 757 257.2 +50.25 - 1.13
- 56.2 -27.3 262 5350 179 296.25 +66.75 - 0.68
- 45.9 -20.35 578 5400 204 338 +62 - 0.35
- 38.2 -16.6 179 5450 65 376 +68.5 - 0.36
- 31.45 -12.5 653 5500 243 417.75 +84.75 - 0.37
- 26.5 -9 441 5550 140 463 +82.35 - 0.32
- 22.1 -7 954 5600 271 478.8 +36.15 - 0.28
- 18.35 -5.75 294 5650 181 527.35 +38.1 - 0.62
- 16.2 -4.2 1118 5700 163 604.9 +85.5 - 0.15
- 13.45 -3.4 291 5750 31 625.8 +59.45 - 0.11
- 11.8 -2.4 625 5800 118 675.35 +61.4 - 0.19
- 9.75 -2.4 186 5850 45 725.1 +95.9 - 0.24
- 8.8 -1.45 557 5900 231 799.45 +68.9 - 0.41
- 8.2 -0.8 132 5950 124 824.75 +96.55 - 0.94
- 7.2 -0.85 1771 6000 398 874.6 +92.1 - 0.22
- 7.5 +0.3 229 6050 158 924.5 +96.75 - 0.69
- 5.7 -0.25 504 6100 173 974.4 +96.85 - 0.34
- 4.8 -1.55 129 6150 56 1024.3 +96.85 - 0.43
- 4.4 -0.4 968 6200 42 1074.25 +96.9 - 0.04
- 4.9 +4.85 79 6250 35 1124.15 +54.15 - 0.44
- 3.8 -0.35 360 6300 57 1174.05 +96.9 - 0.16
- 0.05 -3.55 33 6350 3 1224 +96.95 - 0.09
- 0.05 -3.3 240 6400 9 1273.9 +96.95 - 0.04
- 0.05 60 6450 2 1323.8 +96.95 - 0.03
- 2.55 -0.35 391 6500 2 1373.75 +97 - 0.01
- 0.05 65 6550 - - - -
- 0.05 -2.35 95 6600 1 1473.55 +96.95 - 0.01
- 0.05 -1.8 7 6650 2 1523.5 +97 - 0.29
- 0.05 -1.6 66 6700 7 1573.4 +97 - 0.11
- - - 6750 4 1623.3 +97 - -
- 0.05 47 6800 - - - -
- 0.05 2 6850 - - - -
- 0.05 7 6900 - - - -
- 0.05 4 6950 - - - -
- 1.2 +0.2 196 7000 - - - -
- 0.05 -1.05 21 7100 - - - -
- 0.05 23 7200 - - - -
- 0.05 4 7300 - - - -
13810 Total 7671 0.56

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.