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 1368.4 -1.1 *Data as on 2025-11-24
ICICI Bank Option chain analysis for expiry 25-Nov-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
- 248.6 -1.8 6 1120 - - - -
- - - 1140 2 0.05 - -
- - - 1180 17 -7 0.05 - -
- - - 1200 282 -24 0.05 - -
- - - 1220 40 0.05 - -
- - - 1230 16 0.05 - -
Long Covering 128.6 -1.9 9 -4 1240 1204 -2 0.05 - 133.78
- 118.6 -1.9 67 1250 717 -1 0.05 -0.05 Long Covering 10.7
- 108.6 -1.9 98 1260 230 -13 0.05 - 2.35
- 98.6 -1.9 27 1270 244 -6 0.15 +0.1 Short Covering 9.04
- 88.6 -1.9 103 1280 433 -18 0.05 -0.1 Long Covering 4.2
- 78.6 -1.9 54 1290 170 -47 0.1 +0.05 Short Covering 3.15
Long Covering 67.05 -1.45 568 -26 1300 1301 -232 0.15 -0.25 Long Covering 2.29
Long Covering 58.6 -2 66 -4 1310 291 -27 0.15 -0.3 Long Covering 4.41
Short Covering 48.6 +0.15 254 -14 1320 1456 -150 0.2 -0.4 Long Covering 5.73
Long Covering 35.25 -4.3 234 -26 1330 751 -311 0.2 -0.6 Long Covering 3.21
Long Covering 25.3 -3.75 354 -63 1340 924 -807 0.25 -1.1 Long Covering 2.61
Long Covering 17.5 -2.95 1080 -300 1350 1121 -600 0.7 -1.6 Long Covering 1.04
Long Covering 8.85 -3.9 674 -244 1360 741 -455 2.3 -2.4 Long Covering 1.1
Long Covering 3.75 -3.5 854 -896 1370 647 -384 6.7 -2.35 Long Covering 0.76
Long Covering 1.5 -2.35 2987 -1369 1380 1229 -820 14.85 -0.85 Long Covering 0.41
Long Covering 0.45 -1.4 1877 -1063 1390 357 -337 23.35 -0.35 Long Covering 0.19
Long Covering 0.15 -0.7 4269 -1855 1400 2133 -568 30.7 -1.85 Long Covering 0.5
Long Covering 0.1 -0.35 1166 -456 1410 694 -27 38.75 -3.05 Long Covering 0.6
Long Covering 0.05 -0.3 1595 -724 1420 703 -59 52.55 +0.65 Short Covering 0.44
Long Covering 0.1 -0.2 1084 -195 1430 317 -178 59.55 -3.1 Long Covering 0.29
Long Covering 0.1 -0.1 839 -285 1440 121 -11 73.9 +4.5 Short Covering 0.14
Long Covering 0.1 -0.1 1693 -468 1450 301 -97 81.35 -1.2 Long Covering 0.18
Long Covering 0.1 -0.1 576 -150 1460 55 96.35 +6.95 - 0.1
Long Covering 0.05 -0.05 416 -19 1470 123 -2 101.35 +2 Short Covering 0.3
Long Covering 0.05 -0.05 725 -28 1480 11 111.35 +2 - 0.02
- 0.05 877 -1 1490 - - - -
- 0.1 1893 -192 1500 144 -45 136.9 +4.95 Short Covering 0.08
- 0.05 61 -10 1510 - - - -
- 0.05 231 -10 1520 - - - -
- 0.05 -0.05 100 1530 - - - -
Long Covering 0.05 -0.05 160 -12 1540 12 -1 176.15 +6.8 Short Covering 0.08
- 0.05 28 -13 1550 - - - -
Long Covering 0.05 -0.05 25 -2 1560 - - - -
- 0.05 30 -5 1580 - - - -
Long Covering 0.05 -0.05 4444 -85 1600 4 +3 231.35 +2.05 Buying 0
29524 Total 16791 0.57

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.