ICICIPRULI
ICICI PRU LIFE INS CO LTD
589.7
-0.50 (-0.08%)
Option Chain for ICICIPRULI
18 May 2024 04:06 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 0 | 0 | 0 | 112.45 | 0.00 | 505 | 0.00 | 0.90 | 0 | 0 | 6,000 |
| 0 | 0 | 0 | 65.30 | 0.00 | 510 | 0.00 | 0.45 | 0 | -1,500 | 0 |
| 0 | 0 | 0 | 103.55 | 0.00 | 515 | 0.00 | 0.65 | 0 | 0 | 1,500 |
| 0 | 0 | 0 | 62.70 | 0.00 | 520 | 0.00 | 0.45 | 0 | -1,500 | 0 |
| 0 | 0 | 0 | 61.45 | 0.00 | 525 | 0.00 | 0.40 | 15,000 | 0 | 18,000 |
| 0 | 0 | 0 | 52.80 | 0.00 | 530 | 0.00 | 0.65 | 0 | -9,000 | 0 |
| 0 | 0 | 0 | 59.30 | 0.00 | 535 | 0.00 | 0.75 | 0 | 0 | 0 |
| 0 | 0 | 0 | 56.60 | 0.00 | 540 | 0.00 | 0.80 | 0 | -12,000 | 0 |
| 0 | 0 | 0 | 40.90 | 0.00 | 545 | 0.00 | 1.05 | 0 | -1,500 | 0 |
| 0 | 0 | 0 | 34.15 | 0.00 | 550 | 0.00 | 1.40 | 0 | -12,000 | 0 |
| 0 | 0 | 0 | 29.70 | 0.00 | 555 | 0.00 | 1.80 | 0 | 15,000 | 0 |
| 0 | 0 | 0 | 31.65 | 0.00 | 560 | 0.00 | 2.30 | 0 | -9,000 | 0 |
| 0 | -1,500 | 0 | 27.45 | 0.00 | 565 | 0.00 | 3.15 | 0 | -33,000 | 0 |
| 0 | -6,000 | 0 | 23.55 | 0.00 | 570 | 0.00 | 4.15 | 0 | -58,500 | 0 |
|
|
||||||||||
| 0 | -3,000 | 0 | 19.70 | 0.00 | 575 | 0.00 | 5.45 | 1,500 | 0 | 1,06,500 |
| 0 | -12,000 | 0 | 16.50 | 0.00 | 580 | 0.00 | 7.45 | 0 | -4,500 | 0 |
| 0 | -18,000 | 0 | 14.35 | 0.00 | 585 | 0.00 | 9.60 | 0 | 3,000 | 0 |
| 4,90,500 | 4,500 | 18,000 | 11.50 | -0.20 | 590 | 0.40 | 12.50 | 1,500 | 0 | 1,47,000 |
| 1,39,500 | 0 | 6,000 | 9.15 | -0.35 | 595 | 0.60 | 15.35 | 1,500 | 0 | 34,500 |
| 8,70,000 | 27,000 | 40,500 | 7.30 | -0.40 | 600 | 0.00 | 18.25 | 0 | -18,000 | 0 |
| 0 | 10,500 | 0 | 6.10 | 0.00 | 605 | 0.00 | 24.95 | 0 | -1,500 | 0 |
| 3,31,500 | 0 | 1,500 | 3.75 | -1.15 | 610 | 0.00 | 23.30 | 0 | 0 | 0 |
| 0 | 10,500 | 0 | 3.75 | 0.00 | 615 | 0.00 | 28.95 | 0 | 0 | 0 |
| 4,48,500 | 22,500 | 85,500 | 2.65 | -0.35 | 620 | 0.00 | 33.75 | 0 | 4,500 | 0 |
| 75,000 | 0 | 1,500 | 2.00 | -0.20 | 625 | 0.00 | 38.65 | 0 | 0 | 0 |
| 4,81,500 | 0 | 1,500 | 2.00 | 0.20 | 630 | 0.00 | 38.15 | 0 | 0 | 0 |
| 0 | 0 | 0 | 1.45 | 0.00 | 635 | 0.00 | 45.40 | 0 | 0 | 0 |
| 0 | -4,500 | 0 | 1.15 | 0.00 | 640 | 0.00 | 45.35 | 0 | 0 | 0 |
| 0 | 0 | 0 | 2.80 | 0.00 | 645 | 0.00 | 47.90 | 0 | 0 | 0 |
| 4,41,000 | 1,500 | 6,000 | 0.90 | 0.10 | 650 | 0.00 | 58.00 | 0 | 0 | 0 |
| 0 | 0 | 0 | 18.85 | 0.00 | 655 | 0.00 | 57.20 | 0 | 0 | 0 |
| 0 | 7,500 | 0 | 0.45 | 0.00 | 660 | 0.00 | 121.15 | 0 | 0 | 0 |
| 28,500 | 0 | 1,500 | 0.40 | -0.25 | 665 | 0.00 | 64.25 | 0 | 0 | 0 |
| 33,06,000 | 3,13,500 | |||||||||
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.