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 6100.5 100 *Data as on 2026-01-13
LTIMindtree Option chain analysis for expiry 27-Jan-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
- - - 4800 2 0.05 - -
- - - 5000 20 +20 2.95 +1.75 Buying -
- 1011.25 +99.25 15 5100 15 0.05 - 1
- 911.5 +99.1 2 5200 14 0.05 -0.15 - 7
- 811.85 +98.75 2 5300 196 +196 2.75 -2.25 Writing 98
- 762.1 +98.35 2 5350 6 0.35 -0.85 - 3
- 712.5 +97.85 3 5400 317 +317 5.95 -3.2 Writing 105.67
- - - 5450 575 +575 1.05 -11.3 Writing -
- 613.9 +95.95 5 5500 363 +363 9.2 -7 Writing 72.6
- 565.15 +94.4 3 5550 44 2.95 -4.85 - 14.67
- 517 +92.35 9 5600 165 +165 15.7 -12 Writing 18.33
- - - 5650 85 +85 24.4 -12.1 Writing -
- 423.35 +86.5 10 5700 357 +357 25.75 -19.3 Writing 35.7
- 378.4 +82.6 2 5750 60 +60 15.75 -38.25 Writing 30
- 335.15 +34.6 44 5800 352 +352 42.15 -23.75 Writing 8
- 301 +79.9 2 5850 50 +50 52 -29.35 Writing 25
Buying 255.05 +29.35 40 +40 5900 316 +316 65.55 -33.3 Writing 7.9
Buying 218.8 +26.25 27 +27 5950 95 +95 80.95 -36.3 Writing 3.52
Buying 209.15 +41.65 263 +263 6000 553 +553 97.9 -41.9 Writing 2.1
Buying 178 +38.55 373 +373 6050 277 +277 119.35 -47.5 Writing 0.74
Buying 153.15 +33.25 593 +593 6100 270 +270 141.4 -51.6 Writing 0.46
Buying 130.15 +30.6 213 +213 6150 133 +133 166 -38.65 Writing 0.62
Buying 108.25 +25.65 607 +607 6200 145 +145 197.1 -42.7 Writing 0.24
Buying 90.85 +23.7 121 +121 6250 55 203.1 -74.35 - 0.45
Buying 73.2 +18.05 558 +558 6300 59 +59 262 -55.4 Writing 0.11
- 40.15 +16 95 6350 19 276.3 -83.05 - 0.2
Buying 47.55 +11 454 +454 6400 20 316.45 -86.55 - 0.04
Buying 37.9 +8.45 72 +72 6450 - - - -
Buying 30.75 +7.7 602 +602 6500 25 +25 420.85 -79.15 Writing 0.04
- 12.15 +5.45 2 6550 - - - -
Buying 20.05 +5 178 +178 6600 2 494.25 -95.1 - 0.01
- 6.1 +2.85 11 6650 - - - -
Buying 13 +2.25 141 +141 6700 5 589.6 -97.05 - 0.04
- 2.85 +1.35 20 6750 4 638.15 -97.65 - 0.2
Buying 8.75 +1.15 312 +312 6800 1 687.1 -98.05 - 0
- 1.3 +0.65 666 6850 - - - -
- 0.85 +0.45 34 6900 - - - -
Writing 0.35 -4.55 231 +231 7000 - - - -
Writing 0.15 -2.95 27 +27 7100 - - - -
5739 Total 4600 0.8

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.