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 1388.8 -3.4 *Data as on 2025-11-28
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 0.2 +0.15 - -
- - - 1120 5 0.05 - -
- - - 1140 7 0.05 - -
- - - 1160 6 0.05 - -
- - - 1180 8 0.25 +0.2 - -
- - - 1200 152 -4 0.05 -0.3 Long Covering -
- - - 1210 28 0.05 -0.4 - -
- - - 1220 128 +8 0.45 +0.1 Buying -
- - - 1230 14 0.15 - -
- 155.3 -3.55 5 1240 183 +4 0.6 - 36.6
- 145.5 -3.55 4 1250 1016 -4 0.65 -0.05 Long Covering 254
- 135.75 -3.55 35 1260 859 +12 0.8 - 24.54
- - - 1270 172 +15 1 -0.05 Writing -
- 116.6 -3.5 8 1280 1726 +18 1.3 +0.05 Buying 215.75
- 107.2 -3.5 14 1290 192 +5 1.7 +0.05 Buying 13.71
Long Covering 97.1 -2.95 402 -18 1300 1787 +151 2.15 +0.1 Buying 4.45
- 89.1 -3.45 5 1310 296 +11 2.75 +0.1 Buying 59.2
Long Covering 78.9 -3.25 145 -92 1320 1409 +34 3.45 +0.05 Buying 9.72
Writing 70.4 -5.05 182 +1 1330 413 -21 4.4 +0.1 Short Covering 2.27
Long Covering 61.65 -1.8 272 -165 1340 633 -25 5.75 +0.25 Short Covering 2.33
Long Covering 52.75 -2.65 485 -28 1350 2072 +155 7.4 +0.4 Buying 4.27
Writing 45 -2.45 2764 +310 1360 2130 +14 9.6 +0.6 Buying 0.77
Writing 37.8 -2.3 2422 +37 1370 1988 -104 12.25 +0.85 Short Covering 0.82
Writing 31.25 -1.7 3007 +10 1380 2875 -60 15.45 +0.95 Short Covering 0.96
Writing 25.3 -1.65 1943 +383 1390 1571 -51 19.45 +1.2 Short Covering 0.81
Writing 20.2 -1.35 9196 +2265 1400 4702 +595 24.3 +1.6 Buying 0.51
Long Covering 15.55 -1.25 971 -28 1410 708 -12 29.85 +1.95 Short Covering 0.73
Writing 12 -0.85 1915 +52 1420 639 +1 36 +2.1 Buying 0.33
Long Covering 8.95 -0.75 765 -57 1430 297 -12 42.9 +2.9 Short Covering 0.39
Writing 6.7 -0.55 1192 +379 1440 120 -1 50.9 +2.85 Short Covering 0.1
Writing 4.95 -0.4 1492 +25 1450 578 +8 58.75 +2.65 Buying 0.39
Writing 3.6 -0.25 571 +140 1460 83 +1 71.7 +7.7 Buying 0.15
Long Covering 2.6 -0.2 457 -91 1470 78 79.95 +2.6 - 0.17
Long Covering 1.85 -0.15 686 -195 1480 158 +13 88.55 +2.8 Buying 0.23
Writing 1.3 -0.05 783 +7 1490 5 97.4 +2.95 - 0.01
Writing 1 -0.1 1852 +157 1500 219 +5 106.45 +3.05 Buying 0.12
Long Covering 0.65 -0.15 344 -21 1510 - - - -
Buying 1.55 +0.85 380 +44 1520 2 125.15 +3.25 - 0.01
Writing 0.35 -0.1 39 +2 1540 1 144.3 +3.4 - 0.03
Buying 0.45 +0.1 23 +3 1560 1 163.8 +3.5 - 0.04
- 0.2 -0.1 45 1580 - - - -
- 0.3 -0.05 211 1600 27 203.25 +3.55 - 0.13
32615 Total 27317 0.84

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.