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 1408.2 0.7 *Data as on 2026-02-18
ICICI Bank Option chain analysis for expiry 24-Feb-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
- 249.2 +0.5 8 1160 - - - -
- 229.2 +0.45 3 1180 57 0.05 - 19
- 209.25 +0.5 34 1200 284 -7 0.15 -0.05 Long Covering 8.35
- 199.25 +0.45 1 1210 2 0.05 - 2
- 189.25 +0.45 8 1220 354 -7 0.05 - 44.25
- - - 1230 378 -17 0.1 +0.05 Short Covering -
- 169.25 +0.45 11 1240 523 -70 0.1 -0.15 Long Covering 47.55
- 159.3 +0.5 4 1250 467 -40 0.2 -0.15 Long Covering 116.75
- 149.3 +0.45 1 1260 462 +3 0.25 -0.35 Writing 462
- 138.4 -0.45 27 1270 464 +3 0.3 -0.1 Writing 17.19
- 129.3 +0.45 14 1280 391 -15 0.3 -0.15 Long Covering 27.93
- 119.3 +0.45 25 1290 250 -3 0.3 -0.15 Long Covering 10
Short Covering 109.35 +0.5 252 -2 1300 1174 +1 0.3 -0.2 Writing 4.66
- 99.35 +0.45 136 1310 403 -5 0.35 -0.25 Long Covering 2.96
- 89.35 +0.4 189 1320 553 -37 0.35 -0.15 Long Covering 2.93
Long Covering 76.45 -2.55 237 -9 1330 816 -25 0.35 -0.25 Long Covering 3.44
Buying 67.45 +0.6 598 +17 1340 704 -37 0.35 -0.25 Long Covering 1.18
Writing 54.85 -1.55 1447 +8 1350 2184 -20 0.35 -0.25 Long Covering 1.51
Long Covering 46.35 -0.4 6506 -15 1360 2444 -77 0.4 -0.5 Long Covering 0.38
Short Covering 37.8 +0.35 2160 -62 1370 1929 -418 0.9 -0.9 Long Covering 0.89
Long Covering 28.6 -1.1 2052 -51 1380 2983 +13 1.85 -1.5 Writing 1.45
Long Covering 20.25 -1.5 1010 -55 1390 1733 -106 3.35 -2.15 Long Covering 1.72
Long Covering 13 -2 5550 -547 1400 4932 -7 6 -2.45 Long Covering 0.89
Writing 7.25 -2.15 10399 +615 1410 2361 -258 10.4 -2.5 Long Covering 0.23
Writing 4.15 -1.7 4921 +392 1420 1207 -24 17.15 -2.3 Long Covering 0.25
Long Covering 2.35 -1.4 3298 -170 1430 850 -16 24.8 -2.5 Long Covering 0.26
Long Covering 1.35 -0.95 3056 -213 1440 612 -10 33.5 -2.2 Long Covering 0.2
Long Covering 0.8 -0.8 3280 -157 1450 1159 -164 45 - 0.35
Long Covering 0.6 -0.6 841 -104 1460 149 -7 51.35 -4.05 Long Covering 0.18
Writing 0.6 -0.35 542 +18 1470 241 -24 60.9 -0.65 Long Covering 0.44
Writing 0.55 -0.25 880 +82 1480 58 70.7 -0.55 - 0.07
Writing 0.5 -0.1 328 +57 1490 16 80.6 -3.75 - 0.05
Writing 0.45 -0.05 3929 +273 1500 201 -17 94.5 +3.5 Short Covering 0.05
Long Covering 0.3 -0.05 707 -5 1510 18 100.5 -0.45 - 0.03
- 0.25 -0.05 792 1520 3 110.5 -0.4 - 0
Long Covering 0.3 -0.1 196 -7 1530 - - - -
Writing 0.35 -0.05 410 +9 1540 3 130.45 -0.45 - 0.01
- 0.25 133 -7 1550 - - - -
Writing 0.3 -0.05 71 +6 1560 - - - -
Long Covering 0.05 -0.25 33 -2 1580 - - - -
Short Covering 0.2 +0.15 220 -2 1600 8 190.4 -0.4 - 0.04
- 0.05 60 -1 1620 1 210.4 -0.4 - 0.02
- 0.05 41 -39 1640 - - - -
54410 Total 30374 0.56

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.