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 1349 -26.8 *Data as on 2026-01-20
ICICI Bank 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
- - - 1120 12 0.05 - -
- - - 1140 16 0.05 -0.05 - -
- - - 1160 13 0.05 - -
- - - 1180 83 +2 0.05 - -
- 177.05 -5 25 1200 445 -66 0.25 -0.05 Long Covering 17.8
- - - 1220 16 -5 0.05 -0.2 Long Covering -
- - - 1230 100 +11 0.05 -0.15 Writing -
Long Covering 137.1 -5 4 -1 1240 75 -14 0.25 - 18.75
- 127.1 -5 9 1250 257 -3 0.35 - 28.56
- 117.15 -4.95 1 1260 94 -5 0.25 -0.15 Long Covering 94
- 107.15 -5 20 1270 121 -26 0.05 -0.45 Long Covering 6.05
Long Covering 97.15 -5 14 -1 1280 328 -16 0.35 -0.15 Long Covering 23.43
- 87.2 -5 3 1290 133 -29 0.4 -0.25 Long Covering 44.33
Long Covering 76.1 -4.1 797 -25 1300 1603 -142 0.55 -0.25 Long Covering 2.01
Writing 67.2 -4.85 90 +3 1310 271 -59 0.65 -0.35 Long Covering 3.01
Long Covering 58.25 -4.1 245 -8 1320 915 -122 0.9 -0.45 Long Covering 3.73
Long Covering 48.6 -2.75 264 -1 1330 641 -235 1.15 -0.65 Long Covering 2.43
Long Covering 38.4 -3.85 465 -95 1340 1630 -153 1.65 -0.95 Long Covering 3.51
Long Covering 28.9 -4.1 789 -414 1350 2269 -422 2.6 -0.95 Long Covering 2.88
Long Covering 20.9 -2.95 2406 -145 1360 2545 -636 4.15 -0.8 Long Covering 1.06
Long Covering 13.65 -3.05 2805 -217 1370 2159 -752 7.4 -0.2 Long Covering 0.77
Long Covering 8.7 -2.45 6081 -116 1380 4033 -352 11.4 -0.6 Long Covering 0.66
Writing 5.55 -1.8 4533 +348 1390 1532 +480 19.05 +0.95 Buying 0.34
Long Covering 3.8 -1.55 8563 -575 1400 4329 -706 27.3 +1.45 Short Covering 0.51
Long Covering 2.45 -1.15 2372 -149 1410 965 -92 35.65 +2.25 Short Covering 0.41
Long Covering 1.65 -0.75 5098 -375 1420 2838 -87 44.75 +1.9 Short Covering 0.56
Long Covering 1.35 -0.6 2729 -441 1430 1217 -107 53.85 +2.1 Short Covering 0.45
Long Covering 1.15 -0.45 4690 -126 1440 1224 -16 66.05 +4 Short Covering 0.26
Long Covering 1.05 -0.25 10583 -565 1450 1189 -46 75.3 +2.55 Short Covering 0.11
Long Covering 0.85 -0.25 2434 -254 1460 278 -17 85.2 +2.6 Short Covering 0.11
Long Covering 0.7 -0.25 1585 -165 1470 125 -19 93.6 +1.8 Short Covering 0.08
Writing 0.55 -0.3 1537 +34 1480 91 102.65 +0.65 - 0.06
Writing 0.35 -0.35 2575 +34 1490 46 112.65 +5.05 - 0.02
Long Covering 0.35 -0.35 4422 -2628 1500 148 +1 124.3 +4.35 Buying 0.03
Long Covering 0.35 -0.3 268 -181 1510 4 132.6 +5 - 0.01
Long Covering 0.35 -0.15 750 -100 1520 4 142.6 +5.05 - 0.01
Long Covering 0.4 -0.15 674 -9 1530 5 -1 152.6 +5.05 Short Covering 0.01
Long Covering 0.25 -0.2 853 -28 1540 4 162.6 +5.05 - 0
Long Covering 0.2 -0.25 281 -12 1550 - - - -
Long Covering 0.2 -0.2 397 -65 1560 1 182.55 +5.05 - 0
Long Covering 0.2 -0.15 263 -88 1580 - - - -
Long Covering 0.25 -0.15 577 -130 1600 34 222.5 +5.05 - 0.06
Long Covering 0.2 -0.15 144 -26 1620 3 -1 242.5 +8.55 Short Covering 0.02
- 0.05 60 -12 1640 - - - -
69406 Total 31796 0.46

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.