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 1249.1 -4.35 *Data as on 2024-11-19
ICICI Bank Option chain analysis for expiry 28-Nov-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
- 210.85 -4.5 5 1040 79 +29 0.35 - 15.8
- 190.85 -4.55 23 1060 - - - -
- 170.9 -4.55 4 1080 5 -1 0.05 - 1.25
- 150.95 -4.55 21 1100 737 -5 0.7 +0.25 Short Covering 35.1
- 130.95 -2.45 18 1120 187 +1 0.75 +0.4 Buying 10.39
- - - 1130 139 -1 0.7 +0.2 Short Covering -
- - - 1140 526 -60 1 +0.45 Short Covering -
- 101.05 -5.1 28 1150 646 +36 1.3 +0.55 Buying 23.07
- - - 1160 328 +6 1.75 +0.8 Buying -
- - - 1170 371 +26 2.3 +0.95 Buying -
- 71.65 -4.55 20 1180 654 +87 2.8 +0.95 Buying 32.7
- 62.15 -4.55 3 1190 244 -18 3.65 +1.1 Short Covering 81.33
Writing 52.2 -5.9 315 +3 1200 1850 +245 4.65 +1.25 Buying 5.87
Writing 43.5 -5.2 50 +3 1210 533 +61 6 +1.5 Buying 10.66
Writing 35.8 -5.35 166 +11 1220 880 -48 8.05 +2 Short Covering 5.3
Writing 28.3 -4.65 188 +21 1230 565 +64 10.45 +2.3 Buying 3.01
Writing 21.45 -4.3 696 +332 1240 1453 +188 13.75 +2.9 Buying 2.09
Writing 15.65 -3.85 3172 +1786 1250 2747 +291 18.05 +3.65 Buying 0.87
Writing 11.2 -3 6659 +1858 1260 2338 -26 23.25 +4.15 Short Covering 0.35
Writing 7.4 -2.45 2782 +1165 1270 825 +27 29.75 +4.9 Buying 0.3
Writing 5 -1.7 2397 +371 1280 678 -178 37.35 +5.55 Short Covering 0.28
Writing 3.3 -1.1 2143 +194 1290 421 -5 45.6 +6.5 Short Covering 0.2
Writing 2.2 -0.8 7426 +121 1300 1401 -195 54.8 +7.15 Short Covering 0.19
Long Covering 1.65 -0.5 2135 -16 1310 378 -7 65.15 +8.15 Short Covering 0.18
Writing 1.3 -0.25 5365 +252 1320 450 -52 73.7 +7.05 Short Covering 0.08
Long Covering 0.95 -0.2 1507 -45 1330 98 -28 83.75 +8.8 Short Covering 0.07
Long Covering 0.8 -0.05 3767 -39 1340 99 88.95 +4.35 - 0.03
Long Covering 0.7 -0.05 2973 -69 1350 303 -40 104.15 +7.8 Short Covering 0.1
- 0.6 1040 -58 1360 100 108.7 +4.5 - 0.1
Short Covering 0.6 +0.05 509 -72 1370 22 118.65 +4.55 - 0.04
- 0.55 810 -46 1380 54 +2 136.45 +12.4 Buying 0.07
- 0.5 365 -65 1390 15 138.6 +4.6 - 0.04
Writing 0.45 -0.05 3032 +42 1400 149 -1 148.55 +4.6 Short Covering 0.05
- 0.4 +0.35 230 1410 - - - -
Long Covering 0.2 -0.1 674 -5 1420 6 168.55 +4.6 - 0.01
- 0.05 333 -1 1430 - - - -
- 0.05 341 -9 1440 5 188.5 +4.6 - 0.01
- 0.05 -0.2 368 1450 - - - -
Short Covering 0.25 +0.2 120 -1 1460 - - - -
Long Covering 0.05 -0.25 125 -5 1480 - - - -
Short Covering 0.25 +0.2 160 -3 1500 - - - -
49970 Total 19286 0.39

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.