ICICIBANK
Icici Bank Ltd.
1331.85
39.01 (3.02%)
Option Chain for ICICIBANK
29 Oct 2024 04:10 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
15,400 | 11,900 | 21,000 | 269.9 | 1.90 | 1040 | -0.10 | 0.1 | 42,000 | -17,500 | 88,900 |
0 | 0 | 0 | 0 | 0.00 | 1050 | 0.00 | 0 | 0 | 0 | 0 |
29,400 | 700 | 18,900 | 250.15 | 17.70 | 1060 | -0.05 | 0.05 | 27,300 | 2,800 | 72,100 |
0 | 0 | 0 | 0 | 0.00 | 1070 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 152.55 | 0.00 | 1080 | 0.00 | 0.25 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 1090 | 0.00 | 0 | 0 | 0 | 0 |
8,400 | 0 | 2,100 | 215.85 | 24.50 | 1100 | 0.05 | 0.15 | 1,24,600 | -62,300 | 6,46,100 |
0 | 0 | 0 | 134.55 | 0.00 | 1110 | 0.00 | 0.1 | 9,800 | -5,600 | 23,800 |
0 | 0 | 0 | 132 | 0.00 | 1120 | 0.05 | 0.1 | 17,500 | -5,600 | 79,800 |
0 | 0 | 0 | 114.2 | 0.00 | 1130 | 0.00 | 0.1 | 35,000 | -14,000 | 77,000 |
0 | 0 | 0 | 104.75 | 0.00 | 1140 | 0.05 | 0.1 | 23,800 | 0 | 62,300 |
1,21,800 | 700 | 29,400 | 178.6 | 28.60 | 1150 | -0.05 | 0.05 | 1,60,300 | -32,200 | 3,70,300 |
0 | 0 | 0 | 88 | 0.00 | 1160 | 0.00 | 0.15 | 37,100 | -18,200 | 2,18,400 |
0 | -700 | 0 | 128 | 0.00 | 1170 | 0.10 | 0.2 | 1,75,700 | -1,30,900 | 1,47,000 |
35,700 | -2,800 | 7,700 | 149.3 | 83.30 | 1180 | 0.00 | 0.05 | 1,33,700 | -28,000 | 2,82,100 |
23,800 | -700 | 1,400 | 141.5 | 44.40 | 1190 | 0.05 | 0.1 | 2,05,100 | -17,500 | 2,98,900 |
|
||||||||||
6,08,300 | -57,400 | 69,300 | 130.1 | 36.60 | 1200 | 0.05 | 0.15 | 10,40,900 | -1,82,700 | 14,25,900 |
88,200 | -2,100 | 7,000 | 115 | 32.90 | 1210 | -0.05 | 0.15 | 1,39,300 | -14,000 | 2,68,100 |
1,52,600 | 700 | 42,000 | 112 | 39.75 | 1220 | -0.25 | 0.15 | 4,77,400 | -1,12,700 | 3,59,100 |
7,42,700 | -3,500 | 18,200 | 101.55 | 37.05 | 1230 | -0.30 | 0.25 | 8,33,700 | -45,500 | 10,89,900 |
3,69,600 | -96,600 | 1,49,100 | 91.1 | 36.10 | 1240 | -0.45 | 0.3 | 12,00,500 | -2,05,100 | 8,69,400 |
13,93,000 | -68,600 | 4,45,200 | 81.3 | 35.30 | 1250 | -0.75 | 0.25 | 20,52,400 | -3,92,700 | 19,17,300 |
18,06,700 | -1,02,200 | 8,46,300 | 71.35 | 35.95 | 1260 | -1.20 | 0.2 | 33,43,200 | -88,200 | 12,98,500 |
8,51,900 | -1,01,500 | 6,30,700 | 61.85 | 34.60 | 1270 | -1.95 | 0.4 | 30,30,300 | -1,09,200 | 8,66,600 |
11,81,600 | -1,70,100 | 13,95,800 | 49.15 | 30.10 | 1280 | -3.65 | 0.8 | 78,85,500 | 1,58,200 | 15,65,900 |
9,17,700 | -3,73,100 | 21,72,800 | 42.55 | 29.95 | 1290 | -6.45 | 1.2 | 1,00,19,100 | 7,54,600 | 18,33,300 |
13,25,800 | -30,87,700 | 1,74,20,200 | 33 | 24.95 | 1300 | -10.90 | 1.9 | 1,93,83,000 | 5,41,100 | 24,01,000 |
8,29,500 | -7,50,400 | 1,87,02,600 | 24.15 | 19.20 | 1310 | -16.95 | 3.05 | 1,37,78,100 | 8,10,600 | 11,92,800 |
14,36,400 | -9,98,200 | 2,75,59,000 | 16.1 | 13.05 | 1320 | -22.85 | 4.85 | 1,02,76,000 | 11,86,500 | 17,44,400 |
12,78,900 | -3,33,200 | 1,98,67,400 | 11.1 | 9.10 | 1330 | -27.00 | 9.8 | 45,80,100 | 7,87,500 | 9,82,800 |
12,67,700 | 63,000 | 1,61,47,600 | 7.3 | 6.05 | 1340 | -30.40 | 15.95 | 9,76,500 | 1,88,300 | 2,95,400 |
23,36,600 | -3,19,900 | 1,39,46,800 | 4.85 | 3.85 | 1350 | -31.75 | 23.55 | 7,53,200 | 1,46,300 | 2,08,600 |
6,96,500 | 5,600 | 41,45,400 | 3 | 2.35 | 1360 | -32.75 | 30.75 | 66,500 | -15,400 | 23,800 |
3,92,000 | -2,23,300 | 21,39,200 | 1.75 | 1.20 | 1370 | -27.25 | 40.4 | 30,800 | 10,500 | 20,300 |
3,74,500 | -4,200 | 9,27,500 | 1.05 | 0.55 | 1380 | -31.60 | 49 | 3,500 | -1,400 | 5,600 |
1,37,900 | -7,700 | 2,75,100 | 0.75 | 0.35 | 1390 | 0.00 | 100.4 | 0 | 0 | 0 |
14,91,000 | 700 | 19,83,800 | 0.5 | 0.10 | 1400 | -38.25 | 68.55 | 1,61,700 | -29,400 | 1,06,400 |
76,300 | -2,800 | 46,200 | 0.4 | 0.00 | 1410 | 0.00 | 176.9 | 0 | 0 | 0 |
1,90,400 | -3,500 | 1,77,100 | 0.3 | 0.05 | 1420 | 0.00 | 100.8 | 0 | 0 | 0 |
3,06,600 | 3,500 | 1,36,500 | 0.2 | -0.05 | 1430 | 0.00 | 195.05 | 0 | 0 | 0 |
2,80,000 | -26,600 | 95,200 | 0.25 | 0.05 | 1440 | 0.00 | 222.65 | 0 | 0 | 0 |
1,00,100 | -8,400 | 17,500 | 0.25 | 0.05 | 1450 | 0.00 | 213.55 | 0 | 0 | 0 |
1,72,200 | 1,400 | 14,700 | 0.15 | 0.00 | 1460 | -40.50 | 155 | 700 | 0 | 700 |
44,800 | -6,300 | 9,100 | 0.1 | -0.05 | 1470 | 0.00 | 232.35 | 0 | 0 | 0 |
2,17,000 | 0 | 29,400 | 0.15 | 0.05 | 1480 | 0.00 | 258.85 | 0 | 0 | 0 |
7,700 | -7,700 | 16,100 | 0.2 | 0.05 | 1490 | 0.00 | 251.4 | 0 | 0 | 0 |
1,70,100 | -5,600 | 71,400 | 0.2 | 0.05 | 1500 | 0.00 | 277.35 | 0 | 0 | 0 |
37,100 | -2,100 | 9,100 | 0.15 | -0.05 | 1510 | 0.00 | 270.6 | 0 | 0 | 0 |
60,200 | -700 | 4,900 | 0.15 | -0.05 | 1520 | 0.00 | 296.1 | 0 | 0 | 0 |
2,15,76,100 | 2,08,42,500 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.