Stocklyzer - Share Market Data & Analysis Tools

Option Chain Analysis

Processing ...
ICICIPRULI 588.15 -14.35 *Data as on 2024-04-19
ICICI Prudential Life Insurance Company Option chain analysis for expiry 25-Apr-2024. 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
- - - 500 47 +5 0.35 +0.35 Buying -
- - - 510 4 0 - -
- 68.8 -14.4 2 520 30 +14 0.6 +0.55 Buying 15
- - - 530 11 +11 0.1 +0.05 Buying -
- - - 535 4 0.15 +0.1 - -
Writing 49 -14.35 4 +1 540 98 +22 1.6 +0.75 Buying 24.5
Long Covering 37.25 -16.25 25 -25 550 263 +61 3 +1.6 Buying 10.52
- 34.8 -13.85 1 555 13 +13 3.6 +3.2 Buying 13
Writing 30.35 -13.55 5 +1 560 83 +2 4.2 +1.65 Buying 16.6
Writing 26.1 -13.2 1 +1 565 9 +1 5.75 +2.45 Buying 9
- 22.15 -12.65 18 570 74 +3 6.6 +2.35 Buying 4.11
Writing 18.45 -12.05 5 +1 575 23 8.7 +3.15 - 4.6
Writing 16.1 -10.3 46 +15 580 157 +29 10.15 +3.4 Buying 3.41
Writing 12.85 -9.75 28 +27 585 43 +22 12.75 +4.7 Buying 1.54
Writing 10.25 -9.1 87 +64 590 65 -6 14.55 +4.5 Short Covering 0.75
Writing 7.5 -7.8 60 +54 595 23 +2 17.75 +4.65 Buying 0.38
Writing 6.5 -6.45 192 +50 600 335 -38 20.95 +6.75 Short Covering 1.74
Writing 4.7 -5.4 46 +20 605 19 -7 23.35 +6.7 Short Covering 0.41
Long Covering 3.85 -4.7 130 -16 610 55 -13 26.45 +6.45 Short Covering 0.42
Writing 2.9 -4 65 +8 615 34 -2 28.35 +5.35 Short Covering 0.52
Long Covering 2.2 -3.3 230 -29 620 104 -14 36.25 +9.85 Short Covering 0.45
Long Covering 1.85 -2.55 82 -8 625 28 +2 41.3 +10.2 Buying 0.34
Long Covering 1.45 -1.95 245 -34 630 45 -3 41.8 +7.2 Short Covering 0.18
Long Covering 1.1 -1.8 48 -8 635 30 46.6 +12.9 - 0.63
Long Covering 1 -1.3 248 -4 640 38 +1 51.4 +9.6 Buying 0.15
Long Covering 0.9 -0.8 57 -7 645 2 56.3 +13.65 - 0.04
Long Covering 0.8 -0.7 304 -2 650 12 -1 61.2 +13.85 Short Covering 0.04
Long Covering 0.1 -1.25 31 -18 655 4 66.2 +14.1 - 0.13
Long Covering 0.65 -0.45 135 -8 660 1 71.15 +14.2 - 0.01
Long Covering 0.05 -0.15 17 -5 665 1 76.1 +14.25 - 0.06
Long Covering 0.5 -0.3 71 -3 670 - - - -
Writing 0.05 -0.05 33 +5 675 1 86.1 +14.4 - 0.03
Long Covering 0.45 -0.15 59 -46 680 - - - -
Short Covering 0.4 +0.35 28 -6 690 - - - -
Long Covering 0.35 -0.15 383 -11 700 2 111.05 +14.45 - 0.01
Long Covering 0.15 -0.25 151 -5 710 - - - -
- 0 29 720 - - - -
2866 Total 1658 0.58

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 :

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. Though we process the data directly available from the exchanges, but still we don't guarantee that our data is accurate and up to date. Verify the accuracy of data from other sources as like NSE and BSE websites.

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.