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 1420 8.1 *Data as on 2026-08-21
ICICI Bank Option chain analysis for expiry 25-Aug-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
- 240.77 +7.91 25 1180 - - - -
- 220.79 +7.91 154 1200 138 0 - 0.9
- - - 1220 20 0 - -
- 180.81 +7.9 1 1240 50 0 - 50
- 160.83 +7.9 1 1260 88 0 - 88
- 150.83 +7.9 7 1270 13 0 - 1.86
- 140.84 +7.9 2 1280 203 0 -0.1 - 101.5
- 130.85 +7.9 4 1290 46 -18 0 - 11.5
- 120 +9.25 33 1300 497 -85 0 -0.1 Long Covering 15.06
- 110.87 +7.87 37 1310 886 -3 0 -0.05 Long Covering 23.95
- 100.88 +7.83 18 1320 617 -11 0.1 - 34.28
- 90.91 +7.75 20 1330 191 -10 0.15 -0.03 Long Covering 9.55
- 80.97 +9.47 51 1340 617 -45 0.25 -0.05 Long Covering 12.1
Short Covering 70.5 +8.3 207 -9 1350 620 -53 0.3 -0.2 Long Covering 3
Short Covering 61.39 +7.39 189 -19 1360 1090 -73 0.4 -0.4 Long Covering 5.77
Short Covering 51.92 +6.43 140 -33 1370 618 -99 0.55 -0.55 Long Covering 4.41
Short Covering 39.8 +6.45 266 -59 1380 1430 -109 0.8 -0.75 Long Covering 5.38
Short Covering 30.4 +6 254 -86 1390 662 -143 1.35 -1.3 Long Covering 2.61
Short Covering 21.9 +5.25 1778 -213 1400 2711 -396 2.15 -2.55 Long Covering 1.52
Short Covering 13.8 +3.35 1153 -632 1410 1841 +245 4.05 -4.2 Writing 1.6
Short Covering 7.25 +1.75 3517 -655 1420 2642 -80 7.5 -6.15 Long Covering 0.75
Short Covering 2.85 +0.5 3994 -112 1430 1539 -113 13.2 -7.45 Long Covering 0.39
Long Covering 0.8 -0.1 5820 -405 1440 1324 -331 21.4 -7.15 Long Covering 0.23
Long Covering 0.5 -0.05 4256 -393 1450 1551 -319 30.9 -7.6 Long Covering 0.36
Short Covering 0.35 +0.05 3583 -69 1460 853 -148 40.65 -8.5 Long Covering 0.24
Long Covering 0.15 -0.1 1881 -38 1470 296 -3 50.37 -7.85 Long Covering 0.16
Long Covering 0.1 -0.1 1039 -138 1480 295 59.73 -7.72 - 0.28
Long Covering 0.15 -0.15 292 -30 1490 156 69.37 -7.91 - 0.53
Long Covering 0.2 -0.05 2678 -204 1500 946 -243 80.55 -6.53 Long Covering 0.35
Long Covering 0.08 -0.12 432 -15 1510 37 89.08 -7.89 - 0.09
Long Covering 0.05 -0.1 468 -43 1520 51 99.03 -7.88 - 0.11
Long Covering 0.05 -0.05 214 -5 1530 33 109.01 -7.86 - 0.15
Long Covering 0 -0.1 519 -10 1540 17 118.99 -7.86 - 0.03
Long Covering 0.05 -0.1 561 -48 1550 53 -7 131.25 -5.59 Long Covering 0.09
Long Covering 0.05 -0.05 519 -19 1560 43 138.97 -7.86 - 0.08
- 0 -0.05 149 1570 6 148.97 -7.85 - 0.04
- 0 123 -2 1580 - - - -
- 0 335 +10 1600 12 -1 178.95 -7.84 Long Covering 0.04
- 0.1 -0.05 617 1620 - - - -
Long Covering 0 -0.15 64 -8 1640 - - - -
- 0 10 1660 - - - -
35411 Total 22192 0.63

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.