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

Option Chain Analysis

Processing ...
ICICIBANK 1583.6 -6.4 *Data as on 2026-11-13
ICICI Bank Option chain analysis for expiry 23-Nov-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
- - - 1120 7 0.01 - -
- - - 1140 9 0.01 - -
- 425.43 -6.02 3 1160 13 -2 0.01 -0.29 Long Covering 4.33
- - - 1180 25 +1 0.01 - -
- - - 1190 10 0.01 - -
- 385.49 -6.03 6 1200 239 0.01 -0.39 - 39.83
- - - 1210 18 0.01 - -
- - - 1220 7 0.01 - -
- - - 1230 41 -1 0.01 - -
- 345.55 -6.04 5 1240 47 -4 0.35 +0.34 Short Covering 9.4
- 335.57 -6.03 9 1250 114 +2 0.01 -0.49 Writing 12.67
- 325.58 -6.04 26 1260 81 -9 0.01 - 3.12
- - - 1270 184 +2 0.01 - -
- 305.61 -6.05 2 1280 393 -13 0.4 +0.39 Short Covering 196.5
- 295.63 -6.04 3 1290 188 -3 0.4 +0.39 Short Covering 62.67
- 285.65 -6.04 99 1300 626 -9 0.5 -0.1 Long Covering 6.32
- 275.66 -6.05 6 1310 125 -2 0.55 - 20.83
- 265.68 -6.05 46 1320 1589 -31 0.5 -0.15 Long Covering 34.54
- 255.69 -6.05 19 1330 264 -4 0.5 -0.2 Long Covering 13.89
- 245.71 -6.05 91 1340 413 +6 0.55 -0.05 Writing 4.54
Long Covering 235.73 -6.05 347 -1 1350 580 +33 0.6 -0.15 Writing 1.67
Long Covering 216.5 -15.29 325 -11 1360 626 -72 0.6 -0.2 Long Covering 1.93
- 215.76 -6.05 694 1370 772 -38 0.6 -0.25 Long Covering 1.11
Long Covering 199.6 -7.35 1512 -7 1380 2645 -9 0.6 -0.3 Long Covering 1.75
Long Covering 190.1 -11.75 945 -1 1390 1149 -40 0.55 -0.3 Long Covering 1.22
Long Covering 179.4 -12.47 4121 -47 1400 5548 -210 0.65 -0.25 Long Covering 1.35
Long Covering 171.2 -10.69 663 -8 1410 692 -31 0.7 -0.3 Long Covering 1.04
Long Covering 161.1 -10.81 1366 -21 1420 1233 -74 0.6 -0.4 Long Covering 0.9
Long Covering 151.25 -10.69 854 -46 1430 880 -25 0.65 -0.45 Long Covering 1.03
Long Covering 145.9 -2.6 2277 -16 1440 1417 -19 0.65 -0.5 Long Covering 0.62
Long Covering 130.9 -8.5 1507 -24 1450 2457 -51 0.9 -0.5 Long Covering 1.63
Long Covering 121.4 -8.55 1236 -22 1460 1949 -1076 0.9 -0.7 Long Covering 1.58
Long Covering 111.75 -3.25 996 -30 1470 1411 -82 1 -0.8 Long Covering 1.42
Long Covering 106.36 -6.09 906 -5 1480 1679 -108 1.2 -0.95 Long Covering 1.85
Long Covering 89.9 -12.85 2206 -22 1490 2206 -25 1.5 -1.05 Long Covering 1
Long Covering 80 -7.9 3654 -89 1500 6409 -59 2.05 -1.2 Long Covering 1.75
Long Covering 69.95 -11.4 1021 -25 1510 1375 +11 2.7 -1.35 Writing 1.35
Long Covering 62.4 -8.9 1193 -21 1520 2076 -6 3.65 -1.5 Long Covering 1.74
Long Covering 53.45 -8.95 579 -186 1530 1369 +275 5 -1.5 Writing 2.36
Long Covering 45.1 -9.15 1516 -151 1540 1723 +25 6.85 -1.45 Writing 1.14
Long Covering 37.55 -9.65 840 -145 1550 2225 +162 9 -1.5 Writing 2.65
Long Covering 30.5 -9.35 1883 -45 1560 1546 +155 12 -1.2 Writing 0.82
Writing 23.95 -8.75 1217 +184 1570 1238 -156 15.65 -0.9 Long Covering 1.02
Writing 18.85 -8 2390 +29 1580 2259 -420 19.9 -0.7 Long Covering 0.95
Writing 14.15 -7.7 2820 +532 1590 678 -270 25.3 -0.2 Long Covering 0.24
Writing 10.55 -6.8 10136 +1102 1600 2596 -96 31.45 +0.4 Short Covering 0.26
Long Covering 7.8 -5.95 2233 -111 1610 519 -47 38.05 +0.75 Short Covering 0.23
Long Covering 5.7 -5.2 2462 -151 1620 353 -35 46.3 +1.7 Short Covering 0.14
Writing 4.3 -4.05 1167 +188 1630 202 -7 53.75 +2.55 Short Covering 0.17
Long Covering 3.3 -3.25 930 -11 1640 128 -8 62.6 +3.2 Short Covering 0.14
Writing 2.4 -2.7 2202 +49 1650 138 -3 73.15 +4.35 Short Covering 0.06
Writing 1.95 -2 1105 +5 1660 17 76.2 +4.9 - 0.02
Long Covering 1.5 -1.55 555 -158 1670 8 85.41 +5.17 - 0.01
Long Covering 1.3 -1.15 988 -8 1680 19 94.85 +5.41 - 0.02
Writing 1.05 -0.95 746 +7 1690 34 104.46 +5.6 - 0.05
Long Covering 0.85 -0.65 2305 -236 1700 39 -11 120.05 +4.05 Short Covering 0.02
Long Covering 0.75 -0.6 167 -184 1710 - - - -
Writing 0.65 -0.35 324 +51 1720 - - - -
Long Covering 0.5 -0.25 263 -118 1740 - - - -
Long Covering 0.25 -0.3 173 -101 1760 - - - -
Long Covering 0.3 -0.2 456 -148 1780 14 193.6 +6.1 - 0.03
63595 Total 54602 0.86

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.