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 1418.4 -18.6 *Data as on 2026-01-13
ICICI Bank Option chain analysis for expiry 27-Jan-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
- - - 1120 19 +19 0.05 -0.65 Writing -
- - - 1140 43 +43 0.2 -0.2 Writing -
- - - 1160 16 0.05 -0.45 - -
- - - 1180 58 0.05 -0.55 - -
- 239.55 +23.75 23 1200 491 +491 0.45 -0.3 Writing 21.35
- - - 1220 38 +38 0.65 -0.3 Writing -
- - - 1230 88 0.05 - -
- 199.6 +23.7 5 1240 217 +217 0.6 -0.3 Writing 43.4
- 189.65 +23.75 8 1250 280 +280 0.05 -0.95 Writing 35
- 179.65 +23.7 1 1260 130 +130 0.05 -1 Writing 130
- 169.7 +23.7 20 1270 167 +167 0.05 -1.1 Writing 8.35
- 159.7 +23.7 15 1280 371 +371 0.7 -0.6 Writing 24.73
- 149.75 +23.7 3 1290 261 +261 1.05 +1 Buying 87
Buying 139.75 +23.6 893 +893 1300 1589 +1589 1.15 -0.65 Writing 1.78
- 129.8 +23.55 214 1310 473 +473 1.45 -0.55 Writing 2.21
Buying 120 +20.35 231 +231 1320 919 +919 1.7 -0.75 Writing 3.98
- 109.95 +23.15 317 1330 731 +731 2.1 -1.05 Writing 2.31
Buying 99.95 +20.75 665 +665 1340 1405 +1405 2.55 -1.45 Writing 2.11
Buying 91.5 +18.15 1293 +1293 1350 2609 +2609 3.2 -1.95 Writing 2.02
Buying 81.95 +20.6 2301 +2301 1360 1882 +1882 4.05 -2.4 Writing 0.82
Buying 73.05 +16.55 1628 +1628 1370 1860 +1860 5.2 -3.25 Writing 1.14
Buying 64.45 +16.85 2573 +2573 1380 4582 +4582 6.7 -4.05 Writing 1.78
Buying 57.3 +17.1 861 +861 1390 1571 +1571 8.5 -5.4 Writing 1.82
Buying 48.95 +14.85 4485 +4485 1400 5244 +5244 10.55 -7.05 Writing 1.17
Buying 42.3 +14.2 1319 +1319 1410 1358 +1358 13.3 -8.65 Writing 1.03
Buying 35.5 +12.1 2343 +2343 1420 3098 +3098 16.6 -9.85 Writing 1.32
Buying 29.5 +10.55 1478 +1478 1430 1289 +1289 21 -11.25 Writing 0.87
Buying 24.65 +9.25 2186 +2186 1440 1210 +1210 26 -12.65 Writing 0.55
Buying 20.45 +7.65 7638 +7638 1450 1063 +1063 31.6 -13.8 Writing 0.14
Buying 16.65 +6.55 2160 +2160 1460 380 +380 38.1 -13.75 Writing 0.18
Buying 13.55 +5.35 1268 +1268 1470 156 +156 45 -12.25 Writing 0.12
Buying 11.15 +4.5 1995 +1995 1480 56 +56 52.65 -12 Writing 0.03
Buying 8.9 +3.5 2464 +2464 1490 9 +9 62.5 -12.7 Writing 0
Buying 7.6 +3 7082 +7082 1500 241 +241 69.55 -18 Writing 0.03
Buying 6.35 +2.7 695 +695 1510 4 71.65 -22.5 - 0.01
Buying 5.25 +2.25 1014 +1014 1520 3 80.95 -22.95 - 0
Buying 4.4 +2 637 +637 1530 4 90.5 -23.2 - 0.01
Buying 3.75 +1.65 1077 +1077 1540 5 100.2 -23.35 - 0
Buying 3.2 +1.55 1227 +1227 1550 - - - -
Buying 2.7 +1.25 592 +592 1560 1 119.85 -23.55 - 0
Buying 2.15 +1 529 +529 1580 - - - -
Buying 1.7 +0.8 616 +616 1600 34 166.4 -16.9 - 0.06
Buying 1.3 +0.6 255 +255 1620 - - - -
- 1 +0.95 84 1640 - - - -
52195 Total 33955 0.65

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.