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 1338.9 -8.7 *Data as on 2026-09-18
ICICI Bank Option chain analysis for expiry 29-Sep-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
- - - 1180 4 0.01 - -
- - - 1200 74 +5 0.55 +0.51 Buying -
- - - 1220 102 0.65 - -
- - - 1230 42 0.28 +0.01 - -
- - - 1240 111 +2 0.6 -0.15 Writing -
- - - 1250 56 -3 0.75 -0.05 Long Covering -
- 82.47 -7.39 36 1260 138 +13 0.95 - 3.83
- - - 1270 104 -5 1.15 +0.05 Short Covering -
- 64.33 -7.17 111 1280 289 -19 1.6 +0.25 Short Covering 2.6
Writing 55.4 -12.35 184 +33 1290 288 +62 2.2 +0.5 Buying 1.57
Writing 46.6 -11.05 411 +120 1300 1035 -16 3.2 +0.85 Short Covering 2.52
Writing 38.05 -11.6 246 +29 1310 734 +106 4.55 +1.3 Buying 2.98
Writing 30.05 -10.5 443 +76 1320 758 +222 6.55 +1.85 Buying 1.71
Writing 22.9 -10.05 608 +221 1330 1058 +272 9.4 +2.75 Buying 1.74
Writing 16.85 -8.65 1372 +748 1340 1897 -50 13.25 +3.7 Short Covering 1.38
Writing 11.9 -7.45 3357 +1731 1350 1969 -286 18.2 +4.85 Short Covering 0.59
Writing 8 -6.05 3792 +538 1360 2658 -173 24.45 +6.35 Short Covering 0.7
Writing 5.15 -4.75 2558 +252 1370 2442 -87 31.7 +7.6 Short Covering 0.95
Writing 3.3 -3.5 3387 +254 1380 1413 -189 39.85 +8.85 Short Covering 0.42
Writing 2.3 -2.55 2669 +69 1390 1535 -10 48.55 +9.25 Short Covering 0.58
Writing 1.7 -1.7 7039 +412 1400 3349 -33 58 +10.35 Short Covering 0.48
Long Covering 1.2 -1.15 4302 -578 1410 2018 -26 67.3 +11 Short Covering 0.47
Long Covering 0.9 -0.85 4897 -206 1420 1819 -57 77.25 +12.15 Short Covering 0.37
Long Covering 0.8 -0.65 2444 -268 1430 1540 -53 86.4 +11.2 Short Covering 0.63
Writing 0.75 -0.5 4906 +63 1440 1818 -25 97.05 +12.15 Short Covering 0.37
Writing 0.65 -0.45 4859 +50 1450 1237 -20 106.6 +4.62 Short Covering 0.25
Long Covering 0.6 -0.35 2146 -39 1460 515 -1 118.86 +7.24 Short Covering 0.24
Long Covering 0.5 -0.35 2238 -44 1470 330 128.7 +7.33 - 0.15
Long Covering 0.45 -0.3 1643 -192 1480 498 138.6 +7.41 - 0.3
Writing 0.45 -0.25 618 +3 1490 394 -1 148.53 +7.46 Short Covering 0.64
Long Covering 0.4 -0.3 2553 -292 1500 1018 -7 157 +12.25 Short Covering 0.4
Short Covering 0.4 +0.33 430 -34 1510 16 168.44 +7.52 - 0.04
Long Covering 0.3 -0.3 273 -102 1520 2 178.41 +7.54 - 0.01
Long Covering 0.3 -0.2 200 -13 1530 8 188.39 +7.55 - 0.04
Long Covering 0 -0.4 866 -2 1540 46 198.37 +7.56 - 0.05
Writing 0.15 -0.2 1116 +2 1550 - - - -
- 0 213 -17 1560 14 218.33 +7.57 - 0.07
- 0 33 -26 1570 - - - -
Short Covering 0.2 +0.2 80 -7 1580 - - - -
Long Covering 0.2 -0.15 578 -1 1600 49 258.26 +7.58 - 0.08
- 0 43 -15 1620 5 278.22 +7.58 - 0.12
- 0 30 -2 1640 1 298.19 +7.59 - 0.03
Buying 0.2 +0.2 27 +9 1660 41 318.15 +7.59 - 1.52
60708 Total 31425 0.52

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.