Related Pages for ICICIBANK
[--[65.84.65.76]--]
ICICIBANK
Icici Bank Ltd.
1401.5 -0.70 (-0.05%)

Option Chain for ICICIBANK
22 Sep 2025 08:01 PM IST

Max Pain
1410
PCR
0.53

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 700
Delta OI% OI Change OI Vol IV Ltp Change OI pcr COI pcr Change Ltp IV Vol Change OI OI OI% Delta
- 0.00% 0 0 0 - 261.55 0.00 - 1200 - 0.00 0.15 42.25 10 -2 186 1.08% -0.01
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 1210 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
- 0.00% 0 0 0 - 243.15 0.00 - 1220 - 0.00 4.50 24.21 0 0 0 0.00% -0.00
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 1230 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.96 0.02% 5 -2 6 48.66 166.50 -6.50 - 1240 -1.00 0.00 0.25 0.00 0 2 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 1250 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 150.00 0.00 - 1260 - 0.00 0.25 0.00 0 0 0 0.00% 0.00
- 0.00% 0 0 0 - 226.25 0.00 - 1270 - -0.10 0.25 30.33 9 4 17 0.10% -0.01
0.00 0.00% 0 0 0 0.00 137.40 0.00 - 1280 - -0.20 0.15 26.47 14 0 356 2.07% -0.01
- 0.00% 0 0 0 - 207.45 0.00 - 1290 - -0.25 0.25 26.20 39 -2 320 1.86% -0.01
0.94 0.49% 159 -2 31 34.68 107.00 -0.70 5.89 1300 55.00 -0.30 0.30 24.78 517 -110 937 5.45% -0.02
- 0.00% 0 0 0 - 189.05 0.00 - 1310 - -0.30 0.35 23.20 22 -7 96 0.56% -0.02
0.00 0.00% 0 0 0 0.00 105.50 0.00 - 1320 - -0.30 0.45 21.91 100 -4 468 2.72% -0.03
0.90 0.30% 96 -1 3 29.20 77.95 0.35 1.64 1330 20.00 -0.35 0.55 20.37 119 -20 157 0.91% -0.03
0.90 0.14% 46 0 3 24.96 67.50 -1.35 6.54 1340 - -0.50 0.70 18.90 307 -18 301 1.75% -0.04
0.88 0.40% 128 -3 49 23.73 58.20 -0.40 4.35 1350 5.33 -0.65 0.95 17.57 920 -16 557 3.24% -0.06
0.85 0.36% 115 -17 147 21.52 48.65 -1.90 5.04 1360 12.29 -0.85 1.40 16.48 1,222 -209 580 3.38% -0.09
0.81 0.42% 136 -16 201 20.11 39.70 -1.30 3.72 1370 4.81 -1.05 2.15 15.51 1,282 -77 506 2.95% -0.13
0.75 0.90% 290 -33 566 18.18 30.80 -1.50 3.29 1380 4.27 -1.25 3.45 14.75 2,600 -141 953 5.55% -0.20
0.67 1.42% 456 -11 931 16.84 22.80 -1.90 2.18 1390 -2.00 -1.55 5.45 13.96 4,215 22 993 5.78% -0.29
0.57 10.35% 3,332 -294 10,339 15.85 15.90 -2.20 0.97 1400 0.57 -1.75 8.55 13.29 9,382 -169 3,219 18.74% -0.42
0.45 8.73% 2,810 -388 9,632 15.39 10.55 -2.20 0.65 1410 0.39 -1.65 13.40 13.12 4,337 -150 1,813 10.55% -0.56
0.33 17.47% 5,622 -510 10,863 15.61 6.95 -1.75 0.35 1420 0.24 -1.40 19.50 12.70 1,806 -123 1,942 11.31% -0.71
0.23 15.47% 4,979 -308 5,898 15.53 4.20 -1.50 0.19 1430 -0.04 -0.85 27.45 13.14 409 13 946 5.51% -0.81
0.15 9.11% 2,932 -441 4,324 16.02 2.65 -1.15 0.22 1440 0.06 -1.30 35.00 9.60 165 -27 653 3.80% -0.96
0.11 9.95% 3,203 -550 3,290 16.92 1.80 -0.85 0.37 1450 0.05 -0.40 44.55 - 117 -26 1,200 6.99% -
0.07 4.27% 1,373 -170 1,231 17.67 1.20 -0.65 0.09 1460 0.02 0.95 55.05 14.42 48 -3 126 0.73% -0.96
0.06 2.82% 907 -115 809 19.06 0.95 -0.45 0.49 1470 - -0.45 63.75 - 22 0 442 2.57% -
0.04 1.79% 576 -63 339 20.32 0.75 -0.35 0.19 1480 0.02 -5.75 67.45 - 9 -1 107 0.62% -
0.03 1.77% 570 -92 256 21.54 0.60 -0.25 - 1490 -0.68 0.30 83.70 0.00 0 63 0 0.00% 0.00
0.03 5.99% 1,928 -102 618 23.54 0.60 -0.15 0.16 1500 0.17 2.60 95.25 24.39 26 -17 303 1.76% -0.96
0.02 1.60% 515 0 24 24.33 0.45 -0.10 - 1510 - 0.00 98.80 0.00 0 0 0 0.00% 0.00
0.02 1.57% 504 7 25 25.72 0.40 -0.20 - 1520 - 0.00 102.00 - 0 0 0 0.00% -
0.01 2.16% 694 2 38 25.75 0.25 -0.10 - 1530 - 0.00 73.40 - 0 0 0 0.00% -
0.01 0.45% 146 -10 22 28.13 0.30 -0.15 - 1540 - 0.00 115.15 - 0 0 0 0.00% -
0.01 0.69% 221 -1 18 29.11 0.25 -0.10 - 1550 - 0.00 126.00 0.00 0 0 0 0.00% 0.00
0.01 0.48% 153 0 4 30.75 0.25 -0.15 - 1560 - 0.00 132.95 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 27.00 0.00 - 1570 - 0.00 99.70 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 21.07 28.15 0.00 - 1580 - 0.00 143.75 - 0 0 0 0.00% -
0.00 0.00% 0 0 0 0.00 21.85 0.00 - 1590 - 0.00 114.35 0.00 0 0 0 0.00% 0.00
0.01 0.82% 264 -12 24 37.10 0.25 0.00 - 1600 - 0.00 171.00 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 1610 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 24.23 19.90 0.00 - 1620 - 0.00 174.85 - 0 0 0 0.00% -
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 1630 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 26.29 16.60 0.00 - 1640 - 0.00 191.20 - 0 0 0 0.00% -
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 1650 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 13.75 0.00 - 1660 - 0.00 208.10 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 1670 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 2.25 0.00 - 1680 - 0.00 225.35 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 1690 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.00 0.06% 19 0 2 48.94 0.15 -0.05 - 1700 - 0.00 247.00 0.00 0 0 0 0.00% 0.00
32,179 -3,132 49,693 27,697 -1,018 17,178
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.