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 1406.1 9.6 *Data as on 2026-02-06
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
- 249.25 +9.55 8 1160 - - - -
- 229.3 +9.55 3 1180 60 +2 0.05 - 20
- 209.35 +9.5 35 1200 401 -10 0.6 -0.25 Long Covering 11.46
- 189.4 +9.5 8 1220 405 -8 0.7 -0.25 Long Covering 50.63
- - - 1230 404 0.05 - -
- 169.45 +9.5 11 1240 697 -12 0.8 -0.35 Long Covering 63.36
- 159.5 +9.5 4 1250 842 +6 0.95 -0.35 Writing 210.5
- 149.55 +9.45 1 1260 684 +72 1.1 -0.4 Writing 684
- 139.6 +9.45 27 1270 465 -7 1.25 -0.4 Long Covering 17.22
- 129.7 +9.4 14 1280 807 +36 1.3 -0.45 Writing 57.64
- 119.8 +9.3 25 1290 347 +10 1.4 -0.55 Writing 13.88
Short Covering 107.3 +4.05 409 -24 1300 2280 +142 1.6 -0.6 Writing 5.57
- 100.3 +9 155 1310 576 +58 1.7 -0.75 Writing 3.72
Short Covering 87.65 +2.1 216 -12 1320 1025 +53 1.85 -0.95 Writing 4.75
Short Covering 77.45 +4.3 273 -19 1330 1143 -44 2.1 -1.1 Long Covering 4.19
Short Covering 68.4 +3.65 665 -149 1340 1234 -198 2.4 -1.4 Long Covering 1.86
Short Covering 59.25 +3.15 1761 -28 1350 2570 +255 2.8 -1.75 Writing 1.46
Short Covering 49.6 +2.55 6823 -34 1360 2306 +173 3.5 -2.3 Writing 0.34
Short Covering 40.5 +1.25 2349 -51 1370 2224 +34 4.75 -2.95 Writing 0.95
Short Covering 32.9 +0.9 2507 -47 1380 2961 -2 6.65 -3.75 Long Covering 1.18
Writing 25.5 -0.15 1664 +362 1390 1324 +409 9.2 -4.45 Writing 0.8
Writing 19.2 -0.65 5578 +829 1400 4276 +710 12.8 -5.15 Writing 0.77
Writing 13.45 -1.75 9696 +7780 1410 1728 +976 17.25 -6 Writing 0.18
Writing 9.8 -1.55 3521 +760 1420 905 +300 23.1 -6.4 Writing 0.26
Writing 6.95 -1.65 1806 +730 1430 1785 +9 30.55 -6.25 Writing 0.99
Long Covering 5.1 -1.3 1193 -84 1440 111 -7 37.65 -6.8 Long Covering 0.09
Writing 3.75 -1 2119 +187 1450 331 -14 45.2 -7.95 Long Covering 0.16
Long Covering 2.85 -0.75 593 -18 1460 33 +4 55.75 -8.25 Writing 0.06
Writing 2.1 -0.65 481 +129 1470 13 64.15 -8.55 - 0.03
Writing 1.7 -0.45 765 +142 1480 58 -11 72.9 -6.3 Long Covering 0.08
Writing 1.3 -0.45 584 +21 1490 8 81.95 -9 - 0.01
Writing 1.15 -0.3 4277 +334 1500 198 -1 93.95 -6.45 Long Covering 0.05
Long Covering 0.9 -0.25 707 -17 1510 - - - -
- 0.7 -0.15 807 1520 2 110.4 -9.35 - 0
Writing 0.6 -0.2 133 +2 1530 - - - -
- 0.65 165 -3 1540 1 130 -9.4 - 0.01
Writing 0.5 -0.1 258 +7 1550 - - - -
- 0.55 59 1560 - - - -
- 0.05 -0.5 35 1580 - - - -
Long Covering 0.45 -0.1 291 -2 1600 8 189.6 -9.45 - 0.03
Short Covering 0.45 +0.1 88 -5 1620 2 209.5 -9.45 - 0.02
Writing 0.05 -0.25 81 +25 1640 - - - -
50195 Total 32214 0.64

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.