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 1354.1 -2.7 *Data as on 2025-12-19
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 32 0.1 +0.05 - -
- - - 1120 10 0.05 - -
Writing 216 -2.85 6 +6 1140 23 0.05 - 3.83
- - - 1160 6 0.05 - -
- - - 1180 7 0.05 - -
- 156.1 -2.85 2 1200 163 -6 0.05 - 81.5
- - - 1210 25 0.05 - -
- - - 1220 123 +1 0.05 -0.05 Writing -
- - - 1230 17 -8 0.05 -0.15 Long Covering -
- 116.15 -2.9 5 1240 109 -12 0.05 -0.2 Long Covering 21.8
- 106.2 -2.9 5 1250 824 -11 0.2 -0.05 Long Covering 164.8
- 96.25 -2.9 30 1260 774 +7 0.3 -0.1 Writing 25.8
- - - 1270 130 -28 0.5 - -
Long Covering 76.6 -2.95 8 -1 1280 1864 -13 0.5 -0.2 Long Covering 233
- 66.95 -2.95 13 1290 282 +21 0.75 -0.2 Writing 21.69
Writing 58.5 -2.35 435 +8 1300 1747 +43 1.1 -0.2 Writing 4.02
Writing 48.6 -2.95 23 +2 1310 520 -56 1.5 -0.4 Long Covering 22.61
Long Covering 39.3 -2.6 101 -50 1320 1592 -343 2.25 -0.55 Long Covering 15.76
Writing 30.35 -2.9 431 +52 1330 937 -207 3.45 -0.45 Long Covering 2.17
Writing 22.35 -2.9 406 +90 1340 1333 -143 5.45 -0.25 Long Covering 3.28
Writing 15.45 -2.7 1772 +310 1350 2858 +209 8.55 - 1.61
Writing 10.2 -2.25 5002 +893 1360 2997 +50 13.25 +0.45 Buying 0.6
Writing 6.35 -1.95 4969 +282 1370 2197 -145 19.45 +0.85 Short Covering 0.44
Writing 3.7 -1.6 7017 +30 1380 2985 -37 26.7 +1.05 Short Covering 0.43
Long Covering 2.45 -1.1 3767 -114 1390 1470 -29 35.1 +1.8 Short Covering 0.39
Writing 1.75 -0.7 13143 +754 1400 4733 +4 44.55 +2 Buying 0.36
Long Covering 1.05 -0.6 2912 -93 1410 689 -5 54.05 +2.15 Short Covering 0.24
Long Covering 0.8 -0.45 2714 -94 1420 715 -3 64.05 +2.4 Short Covering 0.26
Long Covering 0.65 -0.35 1967 -229 1430 284 74.15 +2.6 - 0.14
Long Covering 0.5 -0.25 861 -34 1440 186 -6 83.55 +2.8 Short Covering 0.22
Long Covering 0.4 -0.25 1231 -226 1450 513 +1 93.7 +2.8 Buying 0.42
Long Covering 0.35 -0.15 485 -47 1460 75 +1 103.55 +2.85 Buying 0.15
Long Covering 0.35 -0.15 448 -34 1470 78 113.5 +2.85 - 0.17
Long Covering 0.25 -0.1 493 -3 1480 176 123.45 +2.9 - 0.36
Short Covering 0.15 +0.1 940 -5 1490 5 133.45 +2.9 - 0.01
Long Covering 0.05 -0.1 1702 -39 1500 203 -9 143.4 +2.9 Short Covering 0.12
- 0.05 332 1510 - - - -
- 0.05 233 -28 1520 3 163.4 +2.95 - 0.01
- 0.05 42 1540 1 183.35 +2.95 - 0.02
- 0.05 25 1560 1 203.3 +2.9 - 0.04
- 0.05 33 -13 1580 - - - -
Writing 0.05 -0.1 177 +4 1600 27 243.25 +2.95 - 0.15
51730 Total 30714 0.59

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.