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 1390.3 -46.3 *Data as on 2025-10-20
ICICI Bank Option chain analysis for expiry 28-Oct-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
- - - 1140 16 0.05 -0.1 - -
- - - 1180 2 0.05 - -
- - - 1200 118 -56 0.2 -0.05 Long Covering -
- - - 1220 175 -2 0.05 -0.2 Long Covering -
- - - 1230 2 0.05 - -
- 153.75 -43.25 28 1240 163 -10 0.25 -0.05 Long Covering 5.82
- 141.85 -46.9 3 1250 189 -7 0.2 -0.2 Long Covering 63
Long Covering 131.9 -46.9 25 -1 1260 258 -33 0.25 -0.15 Long Covering 10.32
- - - 1270 147 -20 0.45 - -
Long Covering 111.9 -45.3 12 -3 1280 248 -17 0.45 -0.05 Long Covering 20.67
- 101.95 -46.9 2 1290 117 -25 0.55 - 58.5
Long Covering 94.15 -44.65 655 -15 1300 979 -8 0.6 - 1.49
Long Covering 83.3 -45.6 42 -2 1310 432 -85 0.75 +0.05 Short Covering 10.29
Long Covering 73.5 -45.4 144 -2 1320 1084 +185 0.95 +0.1 Buying 7.53
- 62.6 -46.35 149 1330 653 +143 1.1 +0.15 Buying 4.38
Long Covering 54.75 -43 131 -12 1340 1534 +24 1.45 +0.2 Buying 11.71
Writing 46 -42.45 660 +26 1350 2112 +85 2.15 +0.6 Buying 3.2
Long Covering 36.8 -42.05 1065 -40 1360 2059 +273 3.35 +1.15 Buying 1.93
Long Covering 28.85 -40.9 1325 -96 1370 2192 +125 5.25 +2.3 Buying 1.65
Writing 21.6 -39.35 1824 +95 1380 2519 +168 8 +3.95 Buying 1.38
Writing 15.6 -36.75 1518 +717 1390 1894 +728 11.85 +6.45 Buying 1.25
Writing 10.95 -33.55 8605 +3887 1400 4677 +1101 17.25 +9.85 Buying 0.54
Writing 7.4 -29.45 5948 +5032 1410 1852 +671 23.8 +14 Buying 0.31
Writing 4.8 -25.15 5239 +2993 1420 1131 -286 31.25 +18.2 Short Covering 0.22
Writing 3.1 -21 3300 +1433 1430 864 -302 39.75 +22.7 Short Covering 0.26
Writing 2.15 -16.9 3782 +1539 1440 746 -455 48.75 +26.95 Short Covering 0.2
Writing 1.55 -13.45 4496 +563 1450 752 -190 58.6 +30.8 Short Covering 0.17
Writing 1.2 -10.3 2097 +135 1460 167 -65 67.7 +33.45 Short Covering 0.08
Long Covering 0.85 -7.75 1384 -180 1470 560 -40 76.65 +35.35 Short Covering 0.4
Writing 0.7 -5.75 1195 +78 1480 40 -4 87.4 +38.2 Short Covering 0.03
Long Covering 0.65 -4.2 332 -99 1490 17 97.9 +40.15 - 0.05
Writing 0.55 -3.05 4600 +883 1500 116 -13 106.35 +39.9 Short Covering 0.03
Long Covering 0.3 -2.25 1845 -30 1510 2 117.8 +45.9 - 0
Long Covering 0.35 -1.7 201 -311 1520 1 127.8 +46.4 - 0
Long Covering 0.3 -1.3 115 -89 1530 - - - -
Long Covering 0.35 -0.9 169 -300 1540 9 +1 142.6 +38.35 Buying 0.05
- 0.05 +0.05 3 1550 - - - -
Long Covering 0.05 -0.9 58 -25 1560 - - - -
Writing 0.2 -0.5 45 +28 1580 - - - -
Long Covering 0.2 -0.35 268 -83 1600 4 207.7 +45.2 - 0.01
Long Covering 0.15 -0.3 26 -102 1640 - - - -
51291 Total 27831 0.54

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.