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

Option Chain Analysis

Processing ...
LT 4380.6 100.1 *Data as on 2026-02-20
Larsen & Toubro 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
- - - 3280 170 0.05 - -
- 1062.6 +99.65 1 3320 158 -8 0.05 - 158
- - - 3360 56 0.05 - -
- 982.65 +99.65 1 3400 655 -26 0.05 - 655
- - - 3440 469 -3 0.05 - -
- 902.7 +99.65 14 3480 20 -4 0.2 +0.15 Short Covering 1.43
Short Covering 882.7 +99.6 33 -3 3500 622 -37 0.05 -0.2 Long Covering 18.85
Short Covering 862.7 +99.6 44 -20 3520 764 -5 0.05 - 17.36
- - - 3540 108 0.05 - -
- 822.75 +99.6 1 3560 2 0.05 - 2
- 802.75 +99.6 2 3580 53 0.05 - 26.5
Short Covering 782.75 +116.75 70 -2 3600 1124 -16 0.1 -0.1 Long Covering 16.06
- 762.8 +99.6 3 3620 42 -2 0.05 - 14
- 742.8 +99.6 130 3640 35 0.05 - 0.27
- 722.8 +99.6 2 3660 70 -1 0.05 - 35
- 702.8 +99.6 5 3680 20 -2 0.05 - 4
Buying 682.85 +99.6 284 +44 3700 965 +19 0.05 -0.1 Writing 3.4
- 662.85 +99.6 69 3720 50 0.05 - 0.72
- 642.85 +99.6 52 3740 107 -1 0.05 - 2.06
- 622.85 +99.55 219 3760 345 -1 0.05 -0.1 Long Covering 1.58
- 602.9 +99.6 243 3780 304 -1 0.05 - 1.25
- 582.9 +99.6 655 3800 1454 -29 0.05 -0.1 Long Covering 2.22
- 562.9 +117.65 226 3820 149 -22 0.05 - 0.66
- 542.9 +99.55 1428 3840 252 0.1 +0.05 - 0.18
- 522.95 +99.6 109 3860 169 -16 0.15 - 1.55
- 502.95 +99.6 103 3880 222 -10 0.05 - 2.16
Short Covering 482.95 +99.55 1425 -22 3900 3318 -257 0.15 -0.1 Long Covering 2.33
- 443.8 +80.4 336 3920 455 -21 0.1 -0.3 Long Covering 1.35
Buying 422.1 +102.1 1203 +1 3940 686 -16 0.15 -0.2 Long Covering 0.57
Short Covering 423 +99.55 636 -6 3960 414 -1 0.05 -0.6 Long Covering 0.65
Short Covering 377.6 +91.95 1210 -1 3980 595 +4 0.15 -0.2 Writing 0.49
Short Covering 362 +95.25 4061 -62 4000 4618 -39 0.1 -0.15 Long Covering 1.14
Short Covering 363 +99.3 726 -2 4020 568 -67 0.2 -0.05 Long Covering 0.78
Short Covering 323.1 +98.3 503 -21 4040 598 -44 0.2 -0.35 Long Covering 1.19
Short Covering 304.5 +95.85 633 -178 4060 1096 -279 0.4 -0.15 Long Covering 1.73
Short Covering 303.1 +117.8 775 -6 4080 702 -77 0.35 -0.25 Long Covering 0.91
Short Covering 266.05 +98.9 9685 -137 4100 5663 -266 0.3 -0.5 Long Covering 0.58
Short Covering 243.55 +95.3 1050 -36 4120 763 -14 0.3 -0.75 Long Covering 0.73
Short Covering 223.95 +95.35 3186 -13 4140 1534 -80 0.45 -1.1 Long Covering 0.48
Buying 207.8 +97.7 1766 +3 4160 1123 -130 0.6 -1.85 Long Covering 0.64
Short Covering 203.85 +112.5 1503 -2 4180 1129 -142 0.8 -2.85 Long Covering 0.75
Short Covering 165.85 +93.15 4232 -68 4200 2852 -326 0.85 -5.05 Long Covering 0.67
Buying 144.4 +87.8 1840 +26 4220 755 -170 1.05 -8.35 Long Covering 0.41
Buying 124.65 +82.3 2463 +4 4240 984 +169 1.35 -14.25 Writing 0.4
Short Covering 105.8 +74.55 1405 -15 4260 1371 -664 2.4 -21.25 Long Covering 0.98
Short Covering 88.6 +66.25 570 -177 4280 857 +217 3.9 -30.9 Writing 1.5
Short Covering 71.15 +55.5 1553 -390 4300 1843 +630 6.7 -41.1 Writing 1.19
Short Covering 56.2 +45.15 745 -301 4320 2266 +1575 12.65 -49.95 Writing 3.04
Short Covering 43.25 +35.35 736 -419 4340 1005 +546 19.45 -61.3 Writing 1.37
Buying 32.65 +27.1 733 +229 4360 697 +471 28.25 -69.7 Writing 0.95
Buying 24.1 +20.05 622 +463 4380 477 +477 39.75 -68.35 Writing 0.77
Buying 17.75 +14.75 2104 +885 4400 608 +196 52.85 -82.55 Writing 0.29
Buying 12.5 +10.25 293 +200 4420 56 +56 68.65 -73.6 Writing 0.19
Buying 8.6 +6.85 515 +127 4440 - - - -
Buying 5.85 +4.5 482 +240 4460 - - - -
Short Covering 3.8 +2.95 1968 -177 4480 - - - -
Buying 2.85 +1.95 850 +430 4500 18 +18 138.5 -78.85 Writing 0.02
Buying 2.15 +1.35 89 +38 4520 - - - -
Buying 1.6 +1.15 14 +14 4540 - - - -
Buying 1.4 +1.1 203 +200 4560 - - - -
Buying 1.5 +1.05 257 +218 4600 - - - -
Buying 1.15 +0.6 129 +10 4640 65 -4 270.4 -85.7 Long Covering 0.5
Buying 0.7 +0.65 24 +24 4680 - - - -
54219 Total 45501 0.84

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.