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 1373 -17.1 *Data as on 2025-12-02
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 29 0.05 - -
- - - 1120 10 +5 0.05 - -
- - - 1140 11 +4 0.05 - -
- - - 1160 6 0.05 - -
- - - 1180 7 -2 0.05 - -
Writing 178.3 -17.3 1 +1 1200 147 +3 0.35 +0.1 Buying 147
- - - 1210 25 0.05 -0.2 - -
- - - 1220 128 0.1 +0.05 - -
- - - 1230 14 0.2 +0.1 - -
- 138.75 -17.15 5 1240 182 -9 0.55 - 36.4
- 129 -17.05 4 1250 1013 +2 0.6 - 253.25
- 119.3 -17 33 1260 838 +6 0.7 - 25.39
- - - 1270 159 -3 1.15 +0.5 Short Covering -
- 100.35 -16.6 8 1280 1752 +10 1.25 +0.15 Buying 219
- 91.15 -16.3 14 1290 217 +2 1.65 +0.15 Buying 15.5
Writing 84.1 -13.35 408 +11 1300 1730 -128 2.25 +0.35 Short Covering 4.24
- 73.55 -15.55 5 1310 401 +66 2.9 +0.5 Buying 80.2
Long Covering 67.1 -13.2 146 -1 1320 1453 +56 3.9 +0.75 Buying 9.95
Long Covering 57.2 -14.6 190 -2 1330 445 +19 5.15 +1.05 Buying 2.34
Writing 49.75 -14 278 +12 1340 710 +62 6.8 +1.45 Buying 2.55
Writing 41.45 -11.25 540 +62 1350 2074 +151 8.95 +2.1 Buying 3.84
Writing 34.45 -10.35 3558 +261 1360 2442 +272 11.8 +2.9 Buying 0.69
Writing 28.2 -9.3 2810 +406 1370 2277 +292 15.5 +4 Buying 0.81
Writing 22.55 -8.1 3899 +874 1380 3416 +485 19.75 +5.1 Buying 0.88
Writing 17.7 -7 2267 +297 1390 1570 -82 25 +6.25 Short Covering 0.69
Writing 13.65 -5.85 9656 +595 1400 4836 +65 30.8 +7.45 Buying 0.5
Writing 10.25 -4.75 1197 +34 1410 746 -96 37.15 +8.15 Short Covering 0.62
Writing 7.55 -3.85 2123 +181 1420 641 -56 44 +8.65 Short Covering 0.3
Writing 5.45 -3 820 +19 1430 336 -2 59.6 +16.95 Short Covering 0.41
Long Covering 3.95 -2.3 1002 -228 1440 152 +3 61.3 +11.3 Buying 0.15
Long Covering 2.85 -1.65 1501 -44 1450 604 +2 70.3 +12.5 Buying 0.4
Writing 2 -1.25 746 +135 1460 83 84.6 +14.4 - 0.11
Writing 1.5 -0.85 417 +17 1470 78 93.55 +14.95 - 0.19
Writing 1.1 -0.55 619 +54 1480 179 102.7 +15.45 - 0.29
Long Covering 0.7 -0.45 954 -16 1490 5 112.05 +15.85 - 0.01
Long Covering 0.65 -0.3 2077 -11 1500 220 121.55 +16.2 - 0.11
Long Covering 0.45 -0.15 342 -2 1510 - - - -
Buying 0.6 +0.15 355 +6 1520 2 140.9 +16.7 - 0.01
- 0.35 45 +8 1540 1 160.5 +17 - 0.02
- 0.1 -0.2 26 1560 1 180.25 +17.15 - 0.04
- 0.05 -0.1 45 1580 - - - -
Long Covering 0.05 -0.15 209 -1 1600 28 220 +17.35 - 0.13
36300 Total 28968 0.8

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.