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 1394.5 5.7 *Data as on 2026-02-20
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
- 235.2 +5.45 8 1160 - - - -
- 215.2 +5.4 3 1180 29 -28 0.05 - 9.67
Short Covering 195.2 +5.4 27 -4 1200 279 +2 0.1 +0.05 Buying 10.33
- 185.25 +5.45 1 1210 2 0.05 - 2
- 175.25 +5.45 8 1220 352 +2 0.05 -0.05 Writing 44
- - - 1230 376 -1 0.05 -0.1 Long Covering -
- 155.25 +5.4 11 1240 501 -2 0.1 -0.1 Long Covering 45.55
- 145.25 +5.4 4 1250 400 -5 0.2 -0.1 Long Covering 100
- 135.25 +5.4 1 1260 455 -1 0.05 -0.25 Long Covering 455
- 125.25 +5.4 27 1270 428 -7 0.2 -0.1 Long Covering 15.85
- 115.25 +5.4 14 1280 405 +12 0.25 -0.1 Writing 28.93
- 105.3 +5.45 25 1290 233 -6 0.25 -0.1 Long Covering 9.32
Short Covering 98 +10.5 192 -38 1300 1040 -82 0.25 -0.1 Long Covering 5.42
Short Covering 84.15 +4.25 114 -22 1310 373 -15 0.25 -0.05 Long Covering 3.27
Short Covering 75.3 +7.3 185 -2 1320 553 -21 0.3 -0.15 Long Covering 2.99
- 65.35 +5.3 237 1330 838 +2 0.35 -0.15 Writing 3.54
Short Covering 53.4 +2.45 562 -24 1340 671 -133 0.35 -0.2 Long Covering 1.19
- 46.85 +8 1438 1350 2449 +61 0.35 -0.35 Writing 1.7
Short Covering 34.55 +5.15 6493 -3 1360 2514 +167 0.55 -0.55 Writing 0.39
Short Covering 27.1 +5.3 1473 -659 1370 1641 -315 1.2 -1.2 Long Covering 1.11
Short Covering 17.95 +4.1 1738 -262 1380 2703 -185 2.45 -2.7 Long Covering 1.56
Short Covering 10 +2 909 -282 1390 1517 +199 4.65 -4.25 Writing 1.67
Short Covering 4.45 +0.45 5308 -929 1400 3331 -429 8.85 -6.05 Long Covering 0.63
Long Covering 1.3 -0.4 10074 -316 1410 1250 -180 15.95 -6.5 Long Covering 0.12
Long Covering 0.7 -0.35 4700 -112 1420 884 -86 25.25 -6.35 Long Covering 0.19
Long Covering 0.45 -0.25 2636 -131 1430 760 -37 35.35 -5.4 Long Covering 0.29
Long Covering 0.35 -0.15 2589 -174 1440 560 -8 45.1 -6.9 Long Covering 0.22
Long Covering 0.35 -0.1 2556 -212 1450 1086 -24 55 -6 Long Covering 0.42
Long Covering 0.35 -0.05 525 -87 1460 120 -11 64.7 -5.35 Long Covering 0.23
Long Covering 0.35 -0.05 579 -38 1470 240 -1 74.65 -5.35 Long Covering 0.41
Long Covering 0.3 -0.05 878 -39 1480 56 -2 85.35 -4.65 Long Covering 0.06
- 0.2 322 +7 1490 16 94.6 -5.4 - 0.05
Long Covering 0.15 -0.05 3302 -498 1500 182 -7 104.6 -7.4 Long Covering 0.06
- 0.05 686 -17 1510 18 114.6 -5.35 - 0.03
- 0.05 734 -41 1520 3 124.6 -5.35 - 0
- 0.05 190 1530 - - - -
Long Covering 0.1 -0.1 371 -24 1540 3 144.55 -5.4 - 0.01
- 0.05 122 -7 1550 - - - -
- 0.05 75 1560 - - - -
Writing 0.05 -0.05 37 +2 1580 - - - -
- 0.05 181 -14 1600 5 -3 204.55 -5.35 Long Covering 0.03
- 0.05 53 -2 1620 1 224.5 -5.4 - 0.02
- 0.05 43 1640 - - - -
49431 Total 26274 0.53

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.