ICICIBANK
Icici Bank Ltd.
1262.85
12.51 (1.00%)
Option Chain for ICICIBANK
16 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 | 0.00 | 0.3 | 32,900 | 10,500 | 96,600 |
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 | 0.00 | 0.3 | 0 | 0 | 0 |
0 | 0 | 0 | 165.55 | 0.00 | 1050 | 0.00 | 0.4 | 1,400 | 0 | 32,900 |
0 | 0 | 0 | 166 | 0.00 | 1060 | -0.20 | 0.25 | 3,500 | -700 | 18,900 |
0 | 0 | 0 | 147.95 | 0.00 | 1070 | 0.10 | 0.35 | 700 | 0 | 8,400 |
0 | 0 | 0 | 158.9 | 0.00 | 1080 | 0.00 | 0.55 | 0 | 7,000 | 0 |
0 | 0 | 0 | 146 | 0.00 | 1090 | 0.00 | 0.6 | 0 | 0 | 0 |
46,900 | 4,200 | 14,700 | 164.05 | 17.55 | 1100 | 0.05 | 0.4 | 1,01,500 | -7,700 | 6,63,600 |
0 | 0 | 0 | 128 | 0.00 | 1110 | 0.00 | 0.35 | 16,100 | -700 | 3,64,700 |
0 | 0 | 0 | 97 | 0.00 | 1120 | 0.00 | 0.55 | 19,600 | -2,800 | 2,61,100 |
13,300 | 0 | 700 | 132.4 | 70.60 | 1130 | -0.05 | 0.5 | 17,500 | -10,500 | 55,300 |
0 | 0 | 0 | 102 | 0.00 | 1140 | 0.00 | 0.7 | 37,800 | -22,400 | 1,34,400 |
55,300 | 0 | 2,100 | 111.25 | 17.85 | 1150 | -0.15 | 0.7 | 3,81,500 | -1,82,000 | 6,28,600 |
32,900 | -14,700 | 21,000 | 102.8 | 11.50 | 1160 | -0.30 | 0.75 | 1,42,100 | -7,700 | 6,13,200 |
52,500 | -4,200 | 4,900 | 85.45 | 8.25 | 1170 | -0.45 | 0.85 | 1,58,200 | 22,400 | 4,03,200 |
1,14,800 | -20,300 | 50,400 | 84.6 | 18.15 | 1180 | -0.70 | 1 | 7,55,300 | -2,03,000 | 5,44,600 |
95,200 | -6,300 | 40,600 | 74.65 | 17.85 | 1190 | -1.05 | 1.1 | 6,53,800 | -88,200 | 9,56,900 |
5,97,800 | -54,600 | 3,45,100 | 65.5 | 17.50 | 1200 | -1.50 | 1.55 | 27,72,000 | -16,100 | 29,47,700 |
2,26,100 | -16,100 | 1,11,300 | 55.6 | 16.60 | 1210 | -2.30 | 2 | 13,22,300 | 57,400 | 8,46,300 |
5,15,900 | -1,47,700 | 6,37,000 | 46 | 15.20 | 1220 | -3.30 | 2.65 | 20,54,500 | 61,600 | 12,17,300 |
11,20,700 | -1,72,200 | 13,22,300 | 37.85 | 14.35 | 1230 | -4.90 | 3.9 | 27,14,600 | 6,300 | 11,12,300 |
22,00,800 | -1,26,000 | 36,47,700 | 29.4 | 11.95 | 1240 | -6.70 | 5.65 | 38,58,400 | 2,80,000 | 11,55,000 |
19,63,500 | -4,41,000 | 95,67,600 | 22.95 | 10.45 | 1250 | -8.80 | 8.7 | 54,97,100 | 7,58,800 | 13,81,100 |
27,81,100 | 10,12,900 | 1,57,34,600 | 17.05 | 8.45 | 1260 | -10.65 | 12.9 | 36,27,400 | 7,13,300 | 9,79,300 |
18,79,500 | 1,05,700 | 65,72,300 | 12.35 | 6.65 | 1270 | -12.90 | 17.85 | 7,74,900 | 1,73,600 | 2,58,300 |
11,87,200 | 1,91,800 | 56,56,000 | 8.4 | 4.55 | 1280 | -14.75 | 24.05 | 3,57,700 | 38,500 | 1,09,900 |
8,81,300 | 73,500 | 36,83,400 | 5.85 | 3.30 | 1290 | -16.45 | 31.5 | 60,200 | 24,500 | 73,500 |
16,32,400 | 70,000 | 53,59,900 | 4 | 2.10 | 1300 | -16.85 | 39.6 | 3,23,400 | -32,900 | 1,67,300 |
7,43,400 | 1,36,500 | 13,57,300 | 2.55 | 1.35 | 1310 | -27.35 | 47.75 | 16,800 | 3,500 | 23,800 |
6,95,800 | 3,10,100 | 13,91,600 | 1.65 | 0.75 | 1320 | -24.90 | 57.25 | 12,600 | -4,200 | 9,800 |
3,68,900 | 97,300 | 5,08,900 | 1.1 | 0.45 | 1330 | 0.00 | 129.25 | 0 | 0 | 0 |
4,74,600 | -85,400 | 5,76,800 | 0.75 | 0.25 | 1340 | 0.00 | 123.85 | 0 | 0 | 0 |
2,26,800 | 27,300 | 2,16,300 | 0.5 | 0.00 | 1350 | 0.00 | 145.85 | 0 | 0 | 0 |
8,32,300 | 1,55,400 | 4,80,200 | 0.25 | 0.00 | 1360 | 0.00 | 138.9 | 0 | 0 | 0 |
|
||||||||||
0 | 0 | 0 | 0 | 0.00 | 1370 | 0.00 | 0 | 0 | 0 | 0 |
78,400 | 6,300 | 44,100 | 0.4 | 0.05 | 1380 | 0.00 | 154.45 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 1390 | 0.00 | 0 | 0 | 0 | 0 |
3,27,600 | -71,400 | 2,41,500 | 0.3 | -0.10 | 1400 | 0.00 | 170.7 | 0 | 0 | 0 |
1,91,45,000 | 1,50,64,000 |
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.