PCR : NIFTY | BANKNIFTY | SENSEX | RELIANCE | HDFCBANK | INFY | ICICIBANK | TCS | KOTAKBANK | HINDUNILVR | ITC | AXISBANK | LT | BAJFINANCE | BHARTIARTL | SBIN | SUNPHARMA

ICICIBANK Option Chain Live

ICICIBANK Option Chain ( Expiry » 2026-10-27)

CALLS						STRIKE	PUTS
Trend	Volume	OI	Chng OI	OHL	LTP		LTP	OHL	Chng OI	OI	Volume	Trend	PCR
-	0	0	0	🔐	184.05		0.45	🔐	700	21,000	700	-	0
-	0	0	0	🔐	167.5		0.75	🔐	0	22,400	0	-	0
	2,100	19,600	700	🔐	195		0.5	🔐	0	17,500	700	-	0.893
-	0	5,600	0	🔐	167		0.55	🔐	0	32,200	700	-	5.75
-	0	46,900	0	🔐	139.05		0.75	🔐	11,200	310,800	84,000		6.627
-	0	19,600	0	🔐	117		0.75	🔐	12,600	53,900	22,400		2.75
-	0	14,700	0	🔐	112.55		1	🔐	-700	103,600	7,000		7.048
-	0	4,900	0	🔐	102.7		1.1	🔐	21,700	241,500	72,100		49.286
-	0	187,600	0	🔐	112.65		1.35	🔐	-18,900	951,300	140,700		5.071
	34,300	154,700	-20,300	🔐	87.6		1.95	🔐	77,700	564,200	581,700		3.647
	7,000	63,700	2,100	🔐	88.15		2.9	🔐	-16,800	851,900	358,400		13.374
-	0	44,100	0	🔐	70.1		3.85	🔐	72,100	1,395,100	626,500		31.635
	66,500	85,400	4,200	🔐	61.8		5.25	🔐	7,700	585,900	735,000		6.861
	81,900	90,300	11,200	🔐	53.85		6.75	🔐	-2,800	284,900	1,146,600		3.155
	792,400	995,400	5,600	🔐	46		9.05	🔐	16,800	1,471,400	3,633,700		1.478
	401,100	378,700	-66,500	🔐	38.8		11.65	🔐	-52,500	838,600	2,278,500		2.214
	1,291,500	968,100	-42,000	🔐	32.45		15	🔐	162,400	1,284,500	3,483,900		1.327
	2,342,200	851,200	-95,900	🔐	26.3		19	🔐	-28,000	921,200	3,409,700		1.082
	6,352,500	2,921,800	169,400	🔐	21.3		24	🔐	44,800	1,242,500	5,663,700		0.425
	10,791,900	3,416,700	444,500	🔐	16.75		29	🔐	215,600	1,169,000	6,196,400		0.342
	5,854,100	1,735,300	217,000	🔐	12.8		35.3	🔐	109,900	574,700	1,906,100		0.331
	3,330,600	2,119,600	-8,400	🔐	10		42.9	🔐	144,900	361,900	919,800		0.171
	2,884,000	1,503,600	135,100	🔐	7.45		50.4	🔐	111,300	411,600	515,900		0.274
-	1,986,600	580,300	76,300	🔐	5.65		57.85	🔐	89,600	312,900	215,600		0.539
	3,647,700	2,139,900	-23,800	🔐	4.35		67.9	🔐	22,400	736,400	195,300		0.344
	838,600	494,200	40,600	🔐	3.2		60.65	🔐	0	8,400	0	-	0.017
	709,800	365,400	57,400	🔐	2.35		67	🔐	0	0	1,400	-	0
-	443,800	200,900	2,100	🔐	1.75		91.65	🔐	0	5,600	0	-	0.028
	291,900	646,800	20,300	🔐	1.25		101.3	🔐	8,400	31,500	29,400		0.049
	746,200	984,200	124,600	🔐	0.95		123.45	🔐	0	0	0	-	0
	75,600	144,900	-10,500	🔐	0.9		105.35	🔐	0	9,800	0	-	0.068
-	84,000	39,900	6,300	🔐	0.7		139.15	🔐	0	0	0	-	0
	65,100	118,300	25,200	🔐	0.75		136.5	🔐	0	0	0	-	0
-	364,700	504,000	35,700	🔐	0.55		166.5	🔐	0	14,700	0	-	0.029
	1,400	4,900	700	🔐	0.6		193	🔐	0	3,500	0	-	0.714
-	700	23,100	0	🔐	0.25		247.2	🔐	0	0	0	-	0
-	0	20,300	0	🔐	0.3		228.5	🔐	0	16,100	0	-	0.793

Open Interest Analysis :
LBld=>LONG BUILDUP (More Call/Put Buying)=> Increase in price with increase in OI . It means people are taking positions assuming price will go up.
LUnw=>LONG UNWINDING => Fall in price with fall in OI. This shows Long positions are now getting exhausted and people are starting to book profits , assuming rally is about to over.
SBld=>SHORT BUILDUP (More Call/Put Writing)=> Fall in price with increase in OI. It means people are taking short positions , assuming price will go down.
SCov=>SHORT COVERING => Increase in price with fall in OI. Short positions are getting decreased and people are booking profits and expecting reversal.

If you want to know how to use this website please contact us on Telegram @mystockrishi
Use Nifty Option Chain at Market Timings.

Warning! Data is Not Realtime. Data is 1 min delayed. Realtime Trading is not recommended with this data.