ICICIBANK
Icici Bank Ltd.
1208.15
-27.80 (-2.25%)
Option Chain for ICICIBANK
06 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 | 0 | 0 | 228 | 0.00 | 1000 | 0.30 | 0.7 | 96,600 | 7,000 | 83,300 |
0 | 0 | 0 | 0 | 0.00 | 1010 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 222.2 | 0.00 | 1020 | 0.00 | 3.9 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 1030 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 195 | 0.00 | 1040 | 0.35 | 0.95 | 17,500 | 4,200 | 28,700 |
0 | 0 | 0 | 165.55 | 0.00 | 1050 | 0.35 | 1.05 | 7,000 | 700 | 42,000 |
0 | 0 | 0 | 166 | 0.00 | 1060 | 0.00 | 0.65 | 0 | 0 | 0 |
0 | 0 | 0 | 147.95 | 0.00 | 1070 | 0.05 | 0.95 | 17,500 | -1,400 | 10,500 |
0 | 0 | 0 | 158.9 | 0.00 | 1080 | 0.50 | 1.2 | 1,400 | 0 | 4,900 |
0 | 0 | 0 | 146 | 0.00 | 1090 | 0.70 | 1.65 | 37,800 | 21,000 | 23,800 |
49,000 | -2,100 | 14,000 | 116 | -13.50 | 1100 | 0.85 | 1.85 | 9,40,800 | 76,300 | 8,72,200 |
0 | 0 | 0 | 128 | 0.00 | 1110 | 1.15 | 2.15 | 3,35,300 | 11,900 | 2,84,200 |
7,000 | -700 | 2,800 | 97 | -26.15 | 1120 | 1.35 | 2.5 | 3,23,400 | 60,200 | 3,26,200 |
0 | 0 | 0 | 61.8 | 0.00 | 1130 | 1.65 | 3.05 | 2,24,000 | 14,000 | 1,05,700 |
0 | 0 | 0 | 102 | 0.00 | 1140 | 2.15 | 3.75 | 4,78,100 | 72,800 | 2,77,900 |
57,400 | -2,100 | 23,100 | 69.2 | -24.60 | 1150 | 2.75 | 4.75 | 16,07,900 | 2,04,400 | 9,19,800 |
52,500 | 5,600 | 17,500 | 60 | -22.00 | 1160 | 3.30 | 5.8 | 9,57,600 | -60,200 | 5,16,600 |
70,000 | 2,100 | 21,000 | 50.05 | -24.75 | 1170 | 4.35 | 7.4 | 12,55,100 | -22,400 | 4,17,900 |
1,31,600 | -32,900 | 2,49,200 | 43.35 | -21.05 | 1180 | 5.55 | 9.45 | 19,20,100 | 97,300 | 10,22,000 |
1,12,000 | 29,400 | 1,41,400 | 36.6 | -19.85 | 1190 | 7.00 | 12.15 | 20,39,100 | -1,35,100 | 9,04,400 |
8,77,100 | 1,51,900 | 15,91,100 | 29.65 | -18.35 | 1200 | 9.00 | 15.85 | 66,88,500 | -2,71,600 | 17,10,800 |
3,06,600 | 1,31,600 | 10,88,500 | 23.75 | -16.65 | 1210 | 10.85 | 19.9 | 27,04,800 | -44,100 | 4,41,000 |
13,46,100 | 6,72,000 | 43,24,600 | 18.7 | -14.60 | 1220 | 12.70 | 24.55 | 45,47,900 | -1,67,300 | 7,89,600 |
|
||||||||||
14,98,700 | 3,03,100 | 44,89,800 | 14.35 | -12.65 | 1230 | 14.85 | 30.25 | 28,53,200 | -1,86,900 | 7,29,400 |
22,83,400 | 2,77,900 | 38,04,500 | 10.9 | -10.60 | 1240 | 16.55 | 36.3 | 17,92,000 | -1,23,200 | 4,50,100 |
22,64,500 | 3,01,700 | 57,57,500 | 8.15 | -8.75 | 1250 | 19.05 | 44.15 | 14,26,600 | -47,600 | 3,90,600 |
14,43,400 | -68,600 | 34,59,400 | 5.95 | -6.85 | 1260 | 19.80 | 51 | 2,66,000 | -44,100 | 1,44,200 |
8,10,600 | 72,100 | 27,89,500 | 4.25 | -5.30 | 1270 | 21.50 | 59.5 | 97,300 | -28,700 | 44,800 |
6,49,600 | -63,000 | 27,42,600 | 3.25 | -3.90 | 1280 | 21.45 | 67.5 | 60,900 | 13,300 | 40,600 |
5,77,500 | -30,800 | 15,87,600 | 2.35 | -2.75 | 1290 | 19.00 | 74.35 | 7,000 | -3,500 | 44,100 |
14,00,000 | -1,30,200 | 25,21,400 | 1.8 | -1.95 | 1300 | 23.80 | 85.4 | 1,95,300 | -40,600 | 2,00,900 |
5,33,400 | 9,100 | 3,42,300 | 1.3 | -1.45 | 1310 | 0.00 | 75.1 | 0 | 0 | 0 |
2,30,300 | -1,05,700 | 4,90,700 | 1 | -1.05 | 1320 | 14.85 | 99.9 | 2,800 | -2,100 | 14,700 |
2,17,700 | -2,800 | 3,27,600 | 0.75 | -0.80 | 1330 | 0.00 | 129.25 | 0 | 0 | 0 |
4,37,500 | -12,600 | 4,39,600 | 0.6 | -0.55 | 1340 | 0.00 | 123.85 | 0 | 0 | 0 |
57,400 | 9,100 | 39,900 | 0.6 | -0.35 | 1350 | 0.00 | 145.85 | 0 | 0 | 0 |
5,28,500 | 4,200 | 1,87,600 | 0.45 | -0.15 | 1360 | 0.00 | 138.9 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 1370 | 0.00 | 0 | 0 | 0 | 0 |
50,400 | 700 | 5,600 | 0.45 | -0.15 | 1380 | 0.00 | 154.45 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 1390 | 0.00 | 0 | 0 | 0 | 0 |
3,39,500 | -14,700 | 72,100 | 0.5 | 0.00 | 1400 | 0.00 | 170.7 | 0 | 0 | 0 |
1,63,31,700 | 1,08,40,900 |
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.