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 1375 17.2 *Data as on 2025-11-26
ICICI Bank Option chain analysis for expiry 30-Dec-2025. 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
- - - 1100 23 +17 0.05 - -
- - - 1120 2 +1 0.15 +0.1 Buying -
- - - 1140 7 +5 0.05 - -
- - - 1160 6 0.05 - -
- - - 1180 1 0.05 -0.05 - -
- - - 1200 222 +94 0.55 -0.4 Writing -
- - - 1210 6 0.45 +0.15 - -
- - - 1220 80 +5 0.8 -0.45 Writing -
- - - 1230 16 +14 0.35 -1.05 Writing -
- 142.15 +16.45 5 1240 183 +75 0.9 -0.85 Writing 36.6
- 132.5 +16.3 4 1250 1026 +639 1.1 -0.95 Writing 256.5
- 122.9 +16 35 1260 798 +633 1.3 -1.05 Writing 22.8
- - - 1270 126 +50 1.7 -1.15 Writing -
- 104.2 +15.25 8 1280 400 +42 2.05 -1.4 Writing 50
- 95.2 +14.85 14 1290 215 +64 2.55 -1.6 Writing 15.36
Buying 84.45 +14.25 469 +6 1300 1466 +496 3.35 -1.95 Writing 3.13
Buying 75.4 +13.4 5 +1 1310 385 +93 4.15 -2.55 Writing 77
Buying 66.65 +13.2 90 +5 1320 1428 +78 5.2 -3.05 Writing 15.87
Buying 58.1 +12.1 168 +23 1330 425 -29 6.6 -3.8 Long Covering 2.53
Buying 49.85 +11.1 263 +107 1340 754 +116 8.35 -4.8 Writing 2.87
Buying 42.1 +10.05 565 +38 1350 2183 +205 10.55 -5.7 Writing 3.86
Short Covering 35.1 +8.85 2932 -498 1360 2113 +26 13.5 -6.75 Writing 0.72
Buying 28.6 +7.5 2947 +36 1370 2226 +715 17.05 -8 Writing 0.76
Buying 22.85 +6.45 3351 +233 1380 2734 +382 21.3 -8.95 Writing 0.82
Buying 17.95 +5.3 1421 +95 1390 841 +97 26 -10.4 Writing 0.59
Buying 13.85 +4.25 5230 +46 1400 3967 -28 31.85 -11.85 Long Covering 0.76
Buying 10.4 +3.3 709 +5 1410 591 +11 38.4 -11.65 Writing 0.83
Buying 7.75 +2.4 1544 +159 1420 625 -5 45.65 -12.65 Long Covering 0.4
Buying 5.7 +1.7 565 +12 1430 301 +1 53.05 -14.9 Writing 0.53
Buying 4.2 +1.15 746 +140 1440 113 +7 61.85 -16.7 Writing 0.15
Buying 3.1 +0.75 1195 +31 1450 510 +78 70.9 -14.9 Writing 0.43
Buying 2.25 +0.45 285 +26 1460 67 83.25 -14.9 - 0.24
Buying 1.7 +0.25 424 +288 1470 17 +4 91.85 -13.15 Writing 0.04
Writing 1.2 -0.05 1000 +743 1480 5 100.75 -15.65 - 0.01
Writing 0.9 -0.15 718 +615 1490 5 109.85 -15.9 - 0.01
Writing 0.85 -0.05 1054 +70 1500 223 +12 119.1 -12.9 Writing 0.21
Writing 0.7 -0.05 96 +14 1510 - - - -
Writing 0.6 -0.05 257 +15 1520 2 138.05 -16.5 - 0.01
Writing 0.45 -0.1 35 +3 1540 1 157.4 -16.7 - 0.03
Buying 0.35 +0.15 34 +23 1560 1 177 -16.8 - 0.03
Buying 0.3 +0.2 44 +23 1580 - - - -
Writing 0.3 -0.15 204 +15 1600 27 216.55 -16.9 - 0.13
26417 Total 24121 0.91

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.