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 1423.2 -6.8 *Data as on 2026-09-04
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
- - - 1200 20 0.05 - -
- - - 1220 30 0.11 - -
- - - 1240 32 0.26 - -
Writing 174.2 -0.33 31 +3 1260 25 0.57 +0.02 - 0.81
- 149.51 -5.64 8 1280 47 1.13 +0.18 - 5.88
- 139.98 -5.62 1 1290 - - - -
Long Covering 130.58 -5.59 66 -1 1300 450 +5 0.7 -0.05 Writing 6.82
Long Covering 121.33 -5.55 20 -8 1310 92 +8 2.83 +2.08 Buying 4.6
- 112.27 -5.5 21 1320 149 3.73 +2.68 - 7.1
- 103.43 -5.44 7 1330 353 +9 1 -0.2 Writing 50.43
- 94.85 -5.35 268 1340 1373 +14 1.3 -0.25 Writing 5.12
Long Covering 86.3 -2.65 217 -5 1350 821 +14 1.95 -0.2 Writing 3.78
Long Covering 77 -6.69 90 -1 1360 1220 +3 2.6 -0.4 Writing 13.56
Long Covering 70.94 -4.99 62 -1 1370 1901 -89 3.65 -0.4 Long Covering 30.66
Long Covering 59.6 -2.4 121 -3 1380 835 -1 5.05 -0.2 Long Covering 6.9
Writing 51.4 -2.6 142 +15 1390 432 +15 6.8 -0.35 Writing 3.04
Writing 43.55 -2.8 1477 +24 1400 2348 +210 9.1 -0.4 Writing 1.59
Writing 36.45 -2.25 580 +25 1410 1274 +68 12.05 -0.1 Writing 2.2
Long Covering 29.9 -2.8 1504 -4 1420 1809 +64 15.5 +0.1 Buying 1.2
Writing 24.35 -2.75 1467 +236 1430 1593 +220 19.8 +0.6 Buying 1.09
Writing 19.3 -2.6 4454 +271 1440 2002 +155 24.85 +0.8 Buying 0.45
Long Covering 15.15 -2.2 4651 -218 1450 1645 -10 30.5 +1.1 Short Covering 0.35
Writing 11.65 -1.65 2209 +36 1460 644 -75 37.1 +1.1 Short Covering 0.29
Long Covering 8.85 -1.4 3011 -17 1470 385 +59 44.2 +1.25 Buying 0.13
Writing 6.7 -1.15 2324 +124 1480 619 +31 52.2 +2.15 Buying 0.27
Writing 5.1 -0.95 855 +50 1490 451 +1 60.15 +1.8 Buying 0.53
Writing 3.85 -0.75 3224 +165 1500 1043 -15 69.1 +1.65 Short Covering 0.32
Long Covering 2.9 -0.45 588 -105 1510 12 89.47 +4.05 - 0.02
Long Covering 2.15 -0.35 504 -14 1520 2 97.83 +4.26 - 0
Long Covering 1.55 -0.3 276 -7 1530 8 106.45 +4.47 - 0.03
Writing 1.1 -0.3 927 +4 1540 45 115.28 +14.18 - 0.05
Long Covering 0.9 -0.15 1403 -4 1550 - - - -
Long Covering 0.7 -0.2 190 -17 1560 14 133.48 +4.95 - 0.07
Buying 2.37 +1.62 59 +2 1570 - - - -
Long Covering 0.45 -0.3 166 -2 1580 - - - -
Long Covering 0.45 -0.1 705 -17 1600 21 171.44 +5.38 - 0.03
Buying 0.65 +0.05 9 +1 1620 5 190.9 +5.52 - 0.56
- 0.4 -0.12 32 1640 - - - -
- 0.21 -0.09 29 1660 41 +18 230.29 +5.68 Buying 1.41
31698 Total 21741 0.69

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.