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 1359.8 -3.2 *Data as on 2025-12-24
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 0.05 - -
- - - 1120 10 0.05 - -
- 220.85 -3.35 6 1140 18 -5 0.05 - 3
- - - 1160 4 0.05 - -
- - - 1180 6 -1 0.05 - -
- 160.9 -3.35 2 1200 147 -14 0.05 - 73.5
- - - 1210 25 0.05 - -
- - - 1220 120 -2 0.1 +0.05 Short Covering -
- - - 1230 17 0.05 - -
- 120.9 -3.4 4 1240 100 -7 0.1 - 25
- 110.95 -3.35 5 1250 807 -8 0.1 +0.05 Short Covering 161.4
- 100.95 -3.4 29 1260 753 -6 0.1 -0.05 Long Covering 25.97
- - - 1270 109 -40 0.1 +0.05 Short Covering -
- 81 -3.4 8 1280 1793 -39 0.15 -0.1 Long Covering 224.13
- 71.05 -3.4 12 1290 206 -24 0.25 -0.15 Long Covering 17.17
Long Covering 60 -4.55 433 -11 1300 1596 -84 0.35 -0.15 Long Covering 3.69
- 51.45 -3.5 22 1310 330 -16 0.45 -0.15 Long Covering 15
Long Covering 40.55 -4.1 74 -6 1320 1355 -22 0.65 -0.2 Long Covering 18.31
Long Covering 30.8 -4.05 171 -30 1330 748 -66 0.9 -0.3 Long Covering 4.37
Long Covering 21.55 -4.05 185 -40 1340 834 -107 1.6 -0.25 Long Covering 4.51
Long Covering 13.55 -3.65 610 -518 1350 1860 -540 3.15 -0.1 Long Covering 3.05
Long Covering 7.1 -3.25 2765 -553 1360 2331 -305 6.75 +0.4 Short Covering 0.84
Long Covering 3.4 -2.2 4344 -299 1370 1780 -335 12.9 +1.4 Short Covering 0.41
Long Covering 1.55 -1.2 6123 -178 1380 1881 -675 20.9 +2.2 Short Covering 0.31
Long Covering 0.9 -0.75 3134 -248 1390 1023 -174 30.15 +2.5 Short Covering 0.33
Long Covering 0.6 -0.5 9795 -1227 1400 3714 -606 40.1 +3.15 Short Covering 0.38
Long Covering 0.4 -0.3 2750 -58 1410 658 -4 49.6 +2.85 Short Covering 0.24
Long Covering 0.35 -0.25 1866 -24 1420 672 -18 59.2 +3.1 Short Covering 0.36
Writing 0.35 -0.15 1873 +98 1430 212 -3 69.05 +3.25 Short Covering 0.11
Long Covering 0.3 -0.15 661 -56 1440 154 -5 78.95 +3.35 Short Covering 0.23
Long Covering 0.25 -0.15 1063 -63 1450 367 -17 88.85 +1.65 Short Covering 0.35
Long Covering 0.25 -0.15 415 -65 1460 69 -4 99 +3.5 Short Covering 0.17
Long Covering 0.2 -0.15 417 -14 1470 71 108.85 +3.4 - 0.17
Long Covering 0.25 -0.05 1351 -32 1480 176 118.85 +3.4 - 0.13
- 0.1 -0.05 908 1490 5 128.85 +3.4 - 0.01
Long Covering 0.05 -0.05 1520 -77 1500 190 -8 139.4 +4 Short Covering 0.13
- 0.05 287 -2 1510 - - - -
- 0.05 207 -5 1520 1 -2 158.85 +3.45 Short Covering 0
- 0.05 -0.15 42 1540 1 178.8 +3.4 - 0.02
- 0.05 21 -4 1560 - - - -
- 0.05 32 1580 - - - -
- 0.05 170 -4 1600 27 240 +4.7 - 0.16
41305 Total 24202 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.