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 -0.4 *Data as on 2026-02-11
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
- 248.35 -0.6 8 1160 - - - -
- 228.4 -0.6 3 1180 60 0.05 - 20
- 208.45 -0.6 35 1200 319 -19 0.3 -0.1 Long Covering 9.11
- 198.45 -0.6 1 1210 2 0.05 - 2
- 188.5 -0.55 8 1220 375 -15 0.2 -0.3 Long Covering 46.88
- - - 1230 403 0.05 - -
- 168.55 -0.55 11 1240 641 -15 0.45 -0.2 Long Covering 58.27
- 158.55 -0.6 4 1250 597 -47 0.55 -0.15 Long Covering 149.25
- 148.55 -0.6 1 1260 471 -118 0.6 -0.2 Long Covering 471
- 138.6 -0.6 27 1270 462 0.7 -0.2 - 17.11
- 128.65 -0.6 14 1280 495 -31 0.7 -0.25 Long Covering 35.36
- 118.7 -0.6 27 1290 286 -45 0.75 -0.3 Long Covering 10.59
Long Covering 108.55 -0.95 397 -10 1300 1728 -221 0.85 -0.3 Long Covering 4.35
- 98.9 -0.65 155 1310 498 -93 1 -0.3 Long Covering 3.21
Short Covering 90.25 +0.45 209 -10 1320 820 -139 1 -0.4 Long Covering 3.92
Writing 79.5 -0.75 253 +2 1330 1044 -42 1.25 -0.35 Long Covering 4.13
Short Covering 71.25 +0.4 647 -4 1340 1052 -51 1.45 -0.35 Long Covering 1.63
Short Covering 60.1 +0.95 1576 -79 1350 2351 -34 1.75 -0.4 Long Covering 1.49
Short Covering 51.2 +1.3 6608 -145 1360 2388 -58 2.3 -0.5 Long Covering 0.36
Short Covering 42.6 +1.45 2292 -42 1370 2458 +245 3.45 -0.55 Writing 1.07
Buying 34.15 +0.95 2425 +13 1380 3112 +17 5.2 -0.6 Writing 1.28
Short Covering 26.55 +0.7 1287 -20 1390 1650 +256 7.75 -0.65 Writing 1.28
Short Covering 19.85 +0.45 7287 -289 1400 5723 +398 10.95 -1 Writing 0.79
Buying 14.15 +0.2 9858 +129 1410 2540 +312 15.15 -1.35 Writing 0.26
Writing 10 -0.1 3950 +537 1420 1144 +60 20.95 -1.7 Writing 0.29
Long Covering 7 -0.2 1229 -12 1430 1126 +17 28.3 -1.35 Writing 0.92
Long Covering 4.95 -0.2 1173 -56 1440 121 +6 36.15 -1.45 Writing 0.1
Long Covering 3.6 -0.2 2027 -94 1450 331 +12 43.95 -2.15 Writing 0.16
Long Covering 2.6 -0.2 741 -56 1460 36 +2 53.2 -1.25 Writing 0.05
Writing 2 -0.2 625 +73 1470 15 -2 63.3 +0.2 Short Covering 0.02
Long Covering 1.65 -0.1 789 -20 1480 51 -13 72.05 -2.1 Long Covering 0.06
Long Covering 1.35 -0.1 390 -64 1490 10 +2 81.9 +0.4 Buying 0.03
Long Covering 1.05 -0.15 3760 -56 1500 203 +4 90.6 -1.55 Writing 0.05
Writing 0.85 -0.1 724 +11 1510 - - - -
- 0.75 801 +1 1520 2 111.1 +0.55 - 0
- 0.65 -0.1 98 1530 - - - -
Buying 0.65 +0.55 236 +1 1540 - - - -
Long Covering 0.5 -0.05 247 -12 1550 - - - -
Short Covering 0.55 +0.5 48 -11 1560 - - - -
- 0.05 37 1580 - - - -
Writing 0.05 -0.3 357 +15 1600 8 190.75 +0.6 - 0.02
Short Covering 0.35 +0.3 80 -3 1620 1 -1 210.75 +0.65 Short Covering 0.01
- 0.05 83 1640 - - - -
50528 Total 32523 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.