ICICIBANK
Icici Bank Ltd.
1306.6
-22.45 (-1.69%)
Option Chain for ICICIBANK
27 Sep 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 | |
| 0 | 700 | 0 | 291 | 0.00 | 1040 | 0.00 | 0.55 | 13,300 | 7,700 | 16,800 |
| 0 | 0 | 0 | 0 | 0.00 | 1050 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 14,000 | 0 | 271 | 0.00 | 1060 | 0.00 | 0.75 | 4,200 | 2,800 | 19,600 |
| 0 | 0 | 0 | 0 | 0.00 | 1070 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 152.55 | 0.00 | 1080 | 0.00 | 13.7 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1090 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 4,900 | 0 | 227 | 0.00 | 1100 | -0.25 | 0.9 | 78,400 | 16,800 | 2,49,900 |
| 0 | 0 | 0 | 134.55 | 0.00 | 1110 | 0.00 | 8.8 | 0 | 0 | 0 |
| 0 | 0 | 0 | 108.55 | 0.00 | 1120 | 0.00 | 22.8 | 0 | 0 | 0 |
| 0 | 0 | 0 | 190 | 0.00 | 1130 | -0.10 | 1.3 | 2,100 | 700 | 5,600 |
| 0 | 0 | 0 | 108.55 | 0.00 | 1140 | -0.70 | 1 | 700 | 0 | 23,100 |
| 0 | 3,500 | 0 | 181.85 | 0.00 | 1150 | -0.25 | 1.25 | 2,01,600 | 72,100 | 2,84,900 |
| 0 | 0 | 0 | 176.1 | 0.00 | 1160 | -0.25 | 1.35 | 48,300 | 21,000 | 44,800 |
| 0 | 0 | 0 | 70.65 | 0.00 | 1170 | -0.75 | 1.7 | 46,200 | 14,700 | 34,300 |
| 0 | 700 | 0 | 151 | 0.00 | 1180 | -0.45 | 2 | 3,56,300 | 2,00,900 | 2,32,400 |
| 0 | 0 | 0 | 75.8 | 0.00 | 1190 | -1.40 | 2.4 | 1,35,800 | 32,900 | 34,300 |
| 1,22,500 | 0 | 19,600 | 119.5 | -14.30 | 1200 | -0.30 | 2.9 | 7,52,500 | 63,000 | 8,70,100 |
| 0 | 0 | 0 | 123 | 0.00 | 1210 | -0.10 | 3.4 | 1,01,500 | 30,100 | 60,200 |
| 82,600 | 0 | 7,000 | 101 | -15.25 | 1220 | 0.10 | 4.2 | 3,80,800 | 1,01,500 | 3,41,600 |
| 1,99,500 | 0 | 3,500 | 95 | -8.70 | 1230 | 0.55 | 5.2 | 3,90,600 | -53,200 | 2,25,400 |
| 1,25,300 | 43,400 | 56,700 | 82.8 | -12.20 | 1240 | 0.75 | 6.35 | 7,60,200 | 2,50,600 | 5,63,500 |
| 3,25,500 | 46,900 | 1,77,800 | 74.05 | -10.00 | 1250 | 1.05 | 7.8 | 12,81,700 | 1,14,100 | 8,70,100 |
| 1,28,800 | 9,100 | 42,000 | 67.05 | -10.95 | 1260 | 1.60 | 9.65 | 8,08,500 | 1,82,700 | 3,83,600 |
| 1,79,900 | 6,300 | 1,45,600 | 58.6 | -11.65 | 1270 | 2.25 | 12.2 | 4,83,000 | 28,700 | 2,26,800 |
| 93,100 | 3,500 | 58,100 | 52 | -9.55 | 1280 | 2.55 | 14.55 | 9,26,800 | 1,49,100 | 4,78,100 |
| 1,76,400 | 7,000 | 1,44,200 | 44.75 | -10.05 | 1290 | 2.60 | 17.65 | 7,59,500 | 81,200 | 3,64,000 |
| 13,04,100 | 1,16,900 | 16,64,600 | 39.15 | -8.75 | 1300 | 3.85 | 21.65 | 24,12,200 | 3,19,900 | 12,43,900 |
| 2,71,600 | 1,47,000 | 7,91,700 | 33.55 | -8.85 | 1310 | 4.20 | 25.8 | 10,56,300 | 67,200 | 2,49,900 |
| 13,55,200 | 6,27,900 | 32,17,200 | 28.7 | -7.65 | 1320 | 4.70 | 30.6 | 22,47,700 | 1,27,400 | 5,85,200 |
| 14,96,600 | 4,84,400 | 35,02,100 | 24.2 | -7.25 | 1330 | 5.45 | 36 | 22,27,400 | 1,22,500 | 5,04,700 |
| 11,29,800 | 2,35,200 | 22,57,500 | 20.1 | -6.70 | 1340 | 6.95 | 43 | 5,81,000 | 68,600 | 2,53,400 |
| 16,30,300 | 7,06,300 | 36,55,400 | 16.5 | -6.00 | 1350 | 7.35 | 48.6 | 10,12,900 | 43,400 | 1,75,700 |
| 7,01,400 | 2,08,600 | 18,61,300 | 13.7 | -5.10 | 1360 | 7.25 | 55.2 | 65,100 | 7,000 | 47,600 |
| 3,90,600 | 1,39,300 | 11,37,500 | 11.25 | -4.15 | 1370 | 5.65 | 61.45 | 7,700 | 1,400 | 37,100 |
| 6,83,200 | 2,59,700 | 16,64,600 | 9 | -3.45 | 1380 | 7.40 | 70.9 | 11,200 | 0 | 18,900 |
| 1,74,300 | 53,200 | 7,26,600 | 7.45 | -3.20 | 1390 | 9.65 | 79.35 | 16,100 | -4,900 | 16,100 |
| 12,34,800 | 88,900 | 23,57,600 | 5.95 | -2.80 | 1400 | 8.60 | 87.6 | 2,84,200 | 1,84,800 | 3,31,100 |
| 1,44,900 | 1,20,400 | 3,60,500 | 4.9 | -2.25 | 1410 | 0.00 | 176.9 | 0 | 0 | 0 |
| 2,45,700 | 91,700 | 3,04,500 | 4 | -1.90 | 1420 | -104.25 | 100.8 | 6,300 | 4,200 | 4,200 |
| 2,60,400 | 2,00,200 | 4,52,200 | 3.25 | -1.55 | 1430 | 0.00 | 195.05 | 0 | 0 | 0 |
| 5,31,300 | 2,55,500 | 6,79,700 | 2.7 | -1.40 | 1440 | 0.00 | 222.65 | 0 | 0 | 0 |
| 2,05,800 | 51,100 | 3,01,000 | 2.2 | -1.10 | 1450 | 0.00 | 213.55 | 0 | 0 | 0 |
| 2,59,700 | 46,200 | 3,11,500 | 1.8 | -1.00 | 1460 | 0.00 | 240.6 | 0 | 0 | 0 |
| 59,500 | 58,100 | 1,20,400 | 1.5 | -1.00 | 1470 | 0.00 | 232.35 | 0 | 0 | 0 |
| 3,94,100 | 1,70,800 | 3,89,900 | 1 | -1.10 | 1480 | 0.00 | 258.85 | 0 | 0 | 0 |
| 30,800 | 28,000 | 42,700 | 1.05 | -0.80 | 1490 | 0.00 | 251.4 | 0 | 0 | 0 |
| 4,45,900 | 76,300 | 6,98,600 | 0.9 | -0.80 | 1500 | 0.00 | 277.35 | 0 | 0 | 0 |
| 19,600 | 7,700 | 17,500 | 1 | -0.50 | 1510 | 0.00 | 270.6 | 0 | 0 | 0 |
|
|
||||||||||
| 84,000 | 39,900 | 63,000 | 0.95 | -0.30 | 1520 | 0.00 | 296.1 | 0 | 0 | 0 |
| 0 | 700 | 0 | 1.25 | 0.00 | 1530 | 0.00 | 290 | 0 | 0 | 0 |
| 0 | 0 | 0 | 2.7 | 0.00 | 1540 | 0.00 | 314.95 | 0 | 0 | 0 |
| 44,100 | 28,700 | 35,000 | 0.7 | -0.30 | 1550 | 0.00 | 309.45 | 0 | 0 | 0 |
| 1,45,31,300 | 87,96,900 | |||||||||
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.