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 1215.8 3.1 *Data as on 2026-04-02
ICICI Bank Option chain analysis for expiry 28-Apr-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
- - - 1020 404 +127 2.55 -0.05 Writing -
- - - 1040 228 -35 3.35 -0.15 Long Covering -
- - - 1060 190 +44 4.7 -0.2 Writing -
- - - 1080 539 +287 6.35 -0.3 Writing -
Writing 128.1 -1 580 +13 1100 859 +127 8.4 -0.6 Writing 1.48
- - - 1110 201 -18 9.9 -0.45 Long Covering -
- - - 1120 176 -37 11.05 -0.8 Long Covering -
- 91.9 +2.65 1 1130 142 -48 12.7 -1 Long Covering 142
Buying 94.2 +14 62 +61 1140 146 +34 14.75 -0.7 Writing 2.35
Writing 86.1 -1.95 335 +39 1150 627 +153 17.05 -0.6 Writing 1.87
- - - 1160 855 -46 18.9 -1.05 Long Covering -
- - - 1170 777 +50 21.85 -0.55 Writing -
Writing 62.95 -2.95 248 +100 1180 426 +122 24.2 -0.95 Writing 1.72
Writing 56.8 -2.15 124 +68 1190 352 +115 27.6 -0.65 Writing 2.84
Writing 50.1 -2.25 1050 +304 1200 2173 +619 31 -0.65 Writing 2.07
Writing 44.5 -1.7 542 +117 1210 673 +85 35.2 -0.15 Writing 1.24
Writing 38.5 -1.85 3209 +28 1220 2368 -94 38.9 -0.75 Long Covering 0.74
Long Covering 33.25 -1.7 1278 -186 1230 769 -51 43.9 -0.1 Long Covering 0.6
Long Covering 28.7 -1.25 1392 -205 1240 573 -12 48.9 - 0.41
Writing 24.15 -1.45 1350 +39 1250 1016 -15 53.9 -0.6 Long Covering 0.75
Writing 20.15 -1.45 1785 +166 1260 502 +6 58.9 -1.5 Writing 0.28
Long Covering 16.75 -1.4 802 -195 1270 236 +8 66.2 -0.6 Writing 0.29
Writing 14.1 -1 583 +5 1280 397 -5 65 -8.9 Long Covering 0.68
Long Covering 11.65 -0.85 149 -7 1290 114 -1 73.45 -2.85 Long Covering 0.77
Writing 9.45 -0.9 2405 +187 1300 1185 +10 89.15 +0.5 Buying 0.49
Long Covering 7.55 -0.9 185 -2 1310 51 91.35 -2.9 - 0.28
Long Covering 6.1 -0.85 341 -79 1320 105 +5 100.65 -4.25 Writing 0.31
Writing 5 -0.7 316 +5 1330 47 110.1 -2.95 - 0.15
Long Covering 4.1 -0.6 486 -101 1340 169 +1 127.65 +5 Buying 0.35
Long Covering 3.3 -0.6 846 -66 1350 1295 -7 129.45 -2.15 Long Covering 1.53
Long Covering 2.65 -0.55 303 -114 1360 247 +2 142 +0.9 Buying 0.82
Writing 2.15 -0.5 390 +102 1370 35 149.05 -2.95 - 0.09
Long Covering 1.9 -0.3 156 -68 1380 514 158.9 -2.95 - 3.29
- 1.6 -0.25 75 1390 41 -3 168.8 -2.95 Long Covering 0.55
Long Covering 1.35 -0.25 1340 -37 1400 1051 +18 178.15 -0.9 Writing 0.78
Long Covering 1.05 -0.15 286 -19 1410 2 188.7 -2.9 - 0.01
Long Covering 1.05 -0.1 51 -30 1420 293 198.6 -2.95 - 5.75
- 0.05 1 1430 - - - -
Long Covering 0.9 -0.05 147 -4 1440 5 -1 218.55 -2.9 Long Covering 0.03
Short Covering 0.85 +0.05 106 -2 1450 23 -1 228.5 -2.9 Long Covering 0.22
- 0.75 263 -4 1460 4 238.45 -2.95 - 0.02
- 0.05 19 1470 5 248.4 -2.95 - 0.26
- 0.05 8 -7 1480 - - - -
Buying 0.65 +0.1 581 +12 1500 110 278.3 -2.9 - 0.19
- 0.05 20 1510 - - - -
- 0.05 6 -1 1520 - - - -
- 0.05 3 1540 - - - -
Buying 0.4 +0.1 56 +2 1600 3 377.9 -2.9 - 0.05
21880 Total 19928 0.91

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.