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 » 2026-08-25)

CALLS						STRIKE	PUTS
Trend	Volume	OI	Chng OI	OHL	LTP		LTP	OHL	Chng OI	OI	Volume	Trend	PCR
-	700	107,800	0	🔐	215.9		0.1	🔐	0	96,600	0	-	0.896
-	0	0	0	🔐	105.65		0.15	🔐	0	14,000	0	-	0
-	0	700	0	🔐	164		0.05	🔐	0	35,000	0	-	50
-	0	700	0	🔐	152		0.15	🔐	0	61,600	0	-	88
-	0	4,900	0	🔐	166.55		0.2	🔐	0	9,100	0	-	1.857
-	0	1,400	0	🔐	133		0.1	🔐	0	142,100	0	-	101.5
-	0	2,800	0	🔐	121.6		0.1	🔐	-12,600	32,200	14,700		11.5
-	1,400	23,100	0	🔐	120		0.05	🔐	-59,500	347,900	81,200		15.061
-	0	25,900	0	🔐	102.3		0.1	🔐	-2,100	620,200	14,700		23.946
-	0	12,600	0	🔐	90.4		0.1	🔐	-9,100	430,500	30,800	-	34.167
-	0	14,000	0	🔐	103		0.15	🔐	-5,600	135,100	65,100		9.65
-	0	35,700	0	🔐	71.5		0.15	🔐	-30,100	433,300	193,200		12.137
	11,900	145,600	-5,600	🔐	70		0.25	🔐	-37,100	434,000	115,500		2.981
	13,300	132,300	-13,300	🔐	59		0.35	🔐	-51,800	762,300	528,500		5.762
	25,200	111,300	-9,800	🔐	51.1		0.55	🔐	-69,300	432,600	287,700		3.887
	144,200	186,900	-40,600	🔐	39.65		0.65	🔐	-75,600	1,001,700	950,600		5.36
	386,400	178,500	-59,500	🔐	31.35		1.25	🔐	-95,900	467,600	1,332,100		2.62
	2,205,700	1,305,500	-88,200	🔐	22.5		1.75	🔐	-210,000	1,964,900	5,033,000		1.505
	3,201,800	823,200	-426,300	🔐	14.1		3.5	🔐	171,500	1,288,700	4,405,100		1.565
	9,434,600	2,480,800	-439,600	🔐	7.15		6.75	🔐	-55,300	1,850,100	3,201,100		0.746
	7,610,400	2,790,200	-84,000	🔐	2.75		12.5	🔐	-72,100	1,084,300	1,348,200		0.389
	4,645,200	4,078,900	-278,600	🔐	0.85		20.25	🔐	-228,200	930,300	632,800		0.228
	3,525,200	3,193,400	-60,900	🔐	0.5		30	🔐	-32,900	1,276,100	462,000		0.4
	1,760,500	2,485,000	-71,400	🔐	0.35		40.1	🔐	-102,900	597,800	200,900		0.241
	489,300	1,316,700	-26,600	🔐	0.15		51.3	🔐	-2,100	207,200	5,600		0.157
	287,000	731,500	-92,400	🔐	0.1		67.45	🔐	0	206,500	0	-	0.282
	93,100	205,100	-20,300	🔐	0.15		81.1	🔐	0	109,200	0	-	0.532
	665,700	2,083,200	65,800	🔐	0.15		80.8	🔐	20,300	852,600	200,900		0.409
	30,800	303,100	-9,800	🔐	0.1		81.55	🔐	0	25,900	0	-	0.085
	54,600	328,300	-29,400	🔐	0.1		108	🔐	0	35,700	0	-	0.109
	18,200	150,500	-2,800	🔐	0.05		92.6	🔐	0	23,100	0	-	0.153
	46,900	364,000	-6,300	🔐	0.05		111.95	🔐	0	11,900	0	-	0.033
	99,400	392,700	-33,600	🔐	0.05		131.25	🔐	-2,100	39,900	7,700		0.102
	89,600	363,300	-13,300	🔐	0.05		123.4	🔐	0	30,100	0	-	0.083
-	23,100	104,300	0	🔐	0.05		139.65	🔐	0	4,200	0	-	0.04
	6,300	86,100	-1,400	🔐	0.1		149.5	🔐	0	0	0	-	0
-	35,000	234,500	7,000	🔐	0.1		181	🔐	-700	8,400	700		0.036
	117,600	432,600	700	🔐	0.1		189.25	🔐	0	0	0	-	0
	5,600	44,800	-5,600	🔐	0.1		202.3	🔐	0	0	0	-	0
-	0	7,000	0	🔐	0.2		249	🔐	0	0	0	-	0

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.