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 5164.5 46 *Data as on 2026-02-17
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 57 +2 1.7 -3.85 Writing -
- - - 4450 3 +1 2.1 +2.05 Buying -
- - - 4500 104 -59 2.9 -5.2 Long Covering -
- 569.4 +45.05 12 4600 125 -8 4.15 -7.25 Long Covering 10.42
Short Covering 469.9 +44.35 8 -1 4700 221 -41 8.7 -8.75 Long Covering 27.63
- - - 4750 74 1 -21.25 - -
Buying 371.6 +42.25 7 +2 4800 649 -1 14 -13.1 Long Covering 92.71
Buying 323.65 +40.4 8 +1 4850 89 -3 19.4 -15.65 Long Covering 11.13
Buying 277.1 +15.1 23 +4 4900 295 -17 25.2 -19.75 Long Covering 12.83
Short Covering 242 +24.55 61 -1 4950 239 +12 34.3 -23.3 Writing 3.92
Short Covering 204.25 +11.9 219 -109 5000 582 -103 45.7 -26.85 Long Covering 2.66
Short Covering 167.35 +8 175 -7 5050 101 -6 60.3 -29.5 Long Covering 0.58
Short Covering 139.75 +6.9 291 -128 5100 352 -116 78.95 -35.2 Long Covering 1.21
Buying 112.5 +3.3 215 +47 5150 196 -14 101.8 -38 Long Covering 0.91
Buying 88.9 +1.35 646 +181 5200 427 -25 128.3 -39.65 Long Covering 0.66
Writing 69.05 -1.35 192 +47 5250 51 -11 157.9 -39.05 Long Covering 0.27
Writing 53.7 -2.7 799 +172 5300 595 -7 194.3 -48.55 Long Covering 0.74
Long Covering 41.3 -3.85 218 -50 5350 167 -12 228.75 -45.6 Long Covering 0.77
Long Covering 32.2 -4.25 468 -51 5400 199 -5 270.9 -41.85 Long Covering 0.43
Writing 24.8 -5.45 169 +14 5450 65 288 -43.65 - 0.38
Writing 19.85 -4.65 816 +153 5500 206 -11 356 -45.5 Long Covering 0.25
Writing 15.75 -4.55 490 +42 5550 128 -9 400 -27.15 Long Covering 0.26
Long Covering 12.4 -4.25 992 -26 5600 261 -4 431.1 -68.9 Long Covering 0.26
Long Covering 10.45 -3.95 207 -39 5650 179 480.35 -45.05 - 0.86
Long Covering 8.9 -3.6 1078 -29 5700 151 -8 529.9 -45.1 Long Covering 0.14
Long Covering 7.25 -3.8 235 -36 5750 31 579.65 -45.1 - 0.13
Long Covering 5.95 -2.8 751 -40 5800 113 629.5 -45.1 - 0.15
Long Covering 5.6 -2.4 185 -8 5850 46 679.35 -45.15 - 0.25
Writing 4.5 -2.3 519 +8 5900 228 729.3 -45.1 - 0.44
Long Covering 0.05 -5.95 121 -9 5950 124 779.25 -45.1 - 1.02
Long Covering 3.5 -1.75 1557 -175 6000 389 -9 838.9 -35.4 Long Covering 0.25
- 0.05 212 -17 6050 158 879.1 -45.1 - 0.75
Long Covering 2.8 -1.2 449 -19 6100 166 -7 936.05 -38.1 Long Covering 0.37
- 0.05 123 -6 6150 56 979 -45.1 - 0.46
Long Covering 2.3 -0.65 1123 -41 6200 40 -2 1028.95 -45.1 Long Covering 0.04
Long Covering 0.05 -3.2 89 -2 6250 35 1078.9 -45.05 - 0.39
Long Covering 2.1 -0.3 340 -26 6300 54 -3 1128.85 -45.05 Long Covering 0.16
- 0.05 28 -5 6350 3 1178.8 -45.05 - 0.11
Long Covering 1.9 -0.4 176 -33 6400 9 1228.75 -45.05 - 0.05
- 0.05 60 6450 2 1278.7 -45.05 - 0.03
Long Covering 0.05 -1.65 341 -32 6500 2 1328.65 -45 - 0.01
- 0.05 65 6550 - - - -
- 0.05 92 -5 6600 1 1428.55 -45 - 0.01
- 0.05 7 6650 2 1478.5 -45 - 0.29
Short Covering 1 +0.95 53 -12 6700 7 1528.45 -45 - 0.13
- - - 6750 4 1578.4 -44.95 - -
- 0.05 47 6800 - - - -
- 0.05 2 6850 - - - -
- 0.05 7 6900 - - - -
- 0.05 4 6950 - - - -
Writing 0.05 -0.95 198 +2 7000 - - - -
- 0.05 19 -2 7100 - - - -
- 0.05 23 7200 - - - -
- 0.05 4 7300 - - - -
13924 Total 6986 0.5

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.