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 » 2026-06-30)

CALLS						STRIKE	PUTS
Trend	Volume	OI	Chng OI	OHL	LTP		LTP	OHL	Chng OI	OI	Volume	Trend	PCR
-	0	0	0	🔐	188.55		0.75	🔐	16,100	126,000	109,900		0
-	0	700	0	🔐	243.5		0.8	🔐	17,500	150,500	49,000		215
-	0	0	0	🔐	153.55		0.85	🔐	9,800	129,500	33,600		0
-	700	102,200	0	🔐	173.05		1	🔐	9,100	353,500	234,500		3.459
-	0	0	0	🔐	195.8		2.7	🔐	0	0	0	-	0
-	0	0	0	🔐	121.35		1.25	🔐	5,600	116,900	34,300		0
-	0	0	0	🔐	177.4		1.35	🔐	-12,600	93,800	48,300		0
-	0	700	0	🔐	135.3		1.45	🔐	20,300	165,900	126,000		237
	2,100	161,000	-700	🔐	115		1.75	🔐	11,200	199,500	147,000		1.239
-	0	700	0	🔐	116.95		2.1	🔐	700	622,300	285,600		889
-	0	127,400	0	🔐	94.35		2.6	🔐	-18,900	192,500	180,600		1.511
-	0	49,000	0	🔐	84.9		3.3	🔐	23,800	484,400	486,500		9.886
	61,600	135,100	27,300	🔐	81.45		4	🔐	16,800	968,100	559,300		7.166
	244,300	329,000	-12,600	🔐	71.3		5.35	🔐	-96,600	1,397,200	2,401,700		4.247
	151,200	144,900	-11,200	🔐	62.8		6.9	🔐	5,600	385,000	2,104,900		2.657
	290,500	247,800	9,800	🔐	55		8.9	🔐	22,400	1,014,300	2,375,800		4.093
	455,700	418,600	-18,200	🔐	47.3		11.15	🔐	-74,200	784,000	2,326,800		1.873
	1,495,200	1,128,400	4,200	🔐	40.2		14.1	🔐	-58,800	1,566,600	2,998,100		1.388
	3,327,800	2,142,000	-6,300	🔐	33.75		17.5	🔐	79,800	1,097,600	4,260,200		0.512
	6,580,700	1,626,800	51,800	🔐	28.3		22	🔐	174,300	1,327,200	6,629,700		0.816
	4,517,800	935,900	108,500	🔐	22.6		26.45	🔐	15,400	681,800	2,423,400		0.728
	4,307,100	4,440,100	-28,000	🔐	18.2		31.9	🔐	12,600	1,227,100	1,169,700		0.276
	2,415,700	1,043,700	-40,600	🔐	14.7		37.75	🔐	25,200	546,700	442,400		0.524
	8,121,400	4,194,400	-58,800	🔐	11.55		44.6	🔐	-51,100	2,503,900	504,700		0.597
	2,655,800	688,800	-22,400	🔐	9		52.05	🔐	-8,400	297,500	151,900		0.432
	2,842,000	1,204,700	41,300	🔐	7		60	🔐	-9,100	242,900	53,900		0.202
	664,300	554,400	27,300	🔐	5.45		66.85	🔐	-700	172,200	77,000		0.311
	729,400	959,000	-22,400	🔐	4.15		75.35	🔐	0	79,800	72,800	-	0.083
	2,129,400	1,346,800	-63,000	🔐	3.3		86.55	🔐	7,000	1,624,700	156,800		1.206
	327,600	611,100	-20,300	🔐	2.65		80.8	🔐	0	116,900	0	-	0.191
	236,600	250,600	20,300	🔐	2.15		110.75	🔐	0	21,700	0	-	0.087
	443,800	382,900	11,200	🔐	1.8		116	🔐	-700	131,600	700		0.344
	161,700	522,900	28,000	🔐	1.5		112	🔐	0	37,800	0	-	0.072
	769,300	2,173,500	186,900	🔐	1.3		133	🔐	-1,400	1,020,600	9,800		0.47
-	148,400	145,600	30,100	🔐	0.95		125.9	🔐	0	4,900	0	-	0.034
	88,900	131,600	11,900	🔐	0.8		210	🔐	0	12,600	0	-	0.096
	1,400	18,900	-700	🔐	0.5		208	🔐	0	84,700	0	-	4.481
-	0	4,200	0	🔐	0.4		176	🔐	0	2,100	0	-	0.5

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.