BullFO

Icici Bank (ICICIBANK) option chain analysis (29 Oct)

Icici Bank (ICICIBANK) option chain analysis 29 Oct 2020 expiry

Icici Bank (ICICIBANK) deals in Banks

Stock of Icici Bank closed at 348.65, opened at 339.05 and traded inside a range of 336.60 and 350.50 with a volume of 232.32 lakhs.

Date Close Open High Low Volume
25 Fri Sep 348.65 339.05 350.50 336.60 232.32 lakhs
24 Thu Sep 335.70 344.95 346.95 333.75 258.41 lakhs
23 Wed Sep 351.85 356.60 357.10 342.45 227.4 lakhs
22 Tue Sep 354.40 354.00 356.15 349.50 285.93 lakhs
21 Mon Sep 350.70 366.65 367.40 348.50 289.33 lakhs
  • Price action analysis of ICICIBANK based on a short term time period is

  • Price action analysis of ICICIBANK based on a short to mid term time period is

nse chart

Icici Bank has a LOT size of 1375

Call of strike 350.00 has highest open interest of 5429875 with 3949.00 total contracts traded, and a volume of 2304671875 and is trading at a premium of 15.80 Click here to view ICICIBANK 350.00 Call price analysis

Put of strike 340.00 has highest open interest of 3176250 with 2310.00 total contracts traded, and a volume of 1988937500 and is trading at a premium of 11.75 Click here to view ICICIBANK 340.00 Put price analysis

Most active ICICIBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
ICICIBANK 350 CE 15.80 5429875 3949.00 23046.72 lakhs
ICICIBANK 360 CE 11.50 3738625 2719.00 21628.75 lakhs
ICICIBANK 340 PE 11.75 3176250 2310.00 19889.38 lakhs
ICICIBANK 380 CE 5.90 2943875 2141.00 28170.31 lakhs
ICICIBANK 370 CE 8.25 2707375 1969.00 19775.94 lakhs
ICICIBANK 340 CE 21.05 2624875 1909.00 8507.81 lakhs
ICICIBANK 330 PE 8.25 2616625 1903.00 13650.31 lakhs
ICICIBANK 400 CE 3.10 2428250 1766.00 31857.03 lakhs
ICICIBANK 320 PE 5.75 2404875 1749.00 12799.53 lakhs
ICICIBANK 300 PE 2.85 1940125 1411.00 17129.06 lakhs
ICICIBANK 310 PE 3.95 1874125 1363.00 11022.34 lakhs
ICICIBANK 390 CE 4.10 1511125 1099.00 13064.22 lakhs
ICICIBANK 350 PE 16.30 1199000 872.00 20702.34 lakhs
ICICIBANK 360 PE 21.95 448250 326.00 16486.25 lakhs
ICICIBANK 280 PE 1.50 396000 288.00 3516.56 lakhs
ICICIBANK 420 CE 1.75 334125 243.00 6598.28 lakhs
ICICIBANK 290 PE 2.05 325875 237.00 1625.94 lakhs
ICICIBANK 330 CE 27.50 306625 223.00 1607.03 lakhs
ICICIBANK 370 PE 28.35 258500 188.00 7014.22 lakhs
ICICIBANK 410 CE 2.30 228250 166.00 4518.59 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart ICICIBANK

ICICIBANK in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 340 CE 21.05 19.05 22.50 16.25 2624875 1909.00 8507.81 lakhs
ICICIBANK 330 CE 27.50 24.30 29.20 22.00 306625 223.00 1607.03 lakhs
ICICIBANK 320 CE 35.20 28.45 36.15 28.45 59125 43.00 756.25 lakhs
ICICIBANK 310 CE 42.35 37.00 42.35 36.80 8250 6.00 94.53 lakhs
ICICIBANK 300 CE 52.65 46.35 53.25 44.60 61875 45.00 983.13 lakhs
ICICIBANK 290 CE 61.40 61.25 61.50 61.25 2750 2.00 37.81 lakhs
ICICIBANK 280 CE 82.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 270 CE 81.00 0.00 0.00 0.00 0 0.00 94.53 lakhs
ICICIBANK 260 CE 97.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 250 CE 105.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 240 CE 113.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 230 CE 121.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 220 CE 130.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 210 CE 139.45 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIBANK Call (CE) of strike 340.00 has an intrinsic value of 8.65 rupees

 chart ICICIBANK 340.00 CE

ICICIBANK Call (CE) of strike 330.00 has an intrinsic value of 18.65 rupees

 chart ICICIBANK 330.00 CE

ICICIBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 350 CE 15.80 14.45 16.90 12.00 5429875 3949.00 23046.72 lakhs
ICICIBANK 360 CE 11.50 10.95 12.40 8.70 3738625 2719.00 21628.75 lakhs
ICICIBANK 370 CE 8.25 8.10 8.85 6.20 2707375 1969.00 19775.94 lakhs
ICICIBANK 380 CE 5.90 5.50 6.30 4.40 2943875 2141.00 28170.31 lakhs
ICICIBANK 390 CE 4.10 4.20 4.45 3.10 1511125 1099.00 13064.22 lakhs
ICICIBANK 400 CE 3.10 3.30 3.50 2.30 2428250 1766.00 31857.03 lakhs
ICICIBANK 410 CE 2.30 2.65 2.65 1.70 228250 166.00 4518.59 lakhs
ICICIBANK 420 CE 1.75 2.00 2.05 1.40 334125 243.00 6598.28 lakhs
ICICIBANK 430 CE 1.30 1.50 1.50 1.10 70125 51.00 2382.19 lakhs
ICICIBANK 440 CE 1.05 1.25 1.25 0.95 39875 29.00 2060.78 lakhs
ICICIBANK 450 CE 0.80 0.95 0.95 0.70 96250 70.00 3762.34 lakhs
ICICIBANK 460 CE 0.70 0.80 0.90 0.70 39875 29.00 1985.16 lakhs
ICICIBANK 470 CE 0.60 0.70 1.65 0.60 23375 17.00 378.13 lakhs
ICICIBANK 480 CE 0.55 0.60 0.60 0.50 57750 42.00 1380.16 lakhs

ICICIBANK Call (CE) of strike 350.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 350.00 CE

ICICIBANK Call (CE) of strike 360.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 360.00 CE

ICICIBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 350 PE 16.30 22.10 23.95 15.40 1199000 872.00 20702.34 lakhs
ICICIBANK 360 PE 21.95 31.05 31.05 20.85 448250 326.00 16486.25 lakhs
ICICIBANK 370 PE 28.35 36.60 38.00 27.50 258500 188.00 7014.22 lakhs
ICICIBANK 380 PE 35.90 43.60 45.00 34.70 81125 59.00 5407.19 lakhs
ICICIBANK 390 PE 44.85 53.30 53.30 42.35 13750 10.00 642.81 lakhs
ICICIBANK 400 PE 54.60 62.50 62.50 51.85 12375 9.00 2646.88 lakhs
ICICIBANK 410 PE 78.40 0.00 0.00 0.00 0 0.00 321.41 lakhs
ICICIBANK 420 PE 80.90 80.90 80.90 80.90 1375 1.00 359.22 lakhs
ICICIBANK 430 PE 83.50 0.00 0.00 0.00 0 0.00 397.03 lakhs
ICICIBANK 440 PE 90.60 0.00 0.00 0.00 0 0.00 245.78 lakhs
ICICIBANK 450 PE 112.45 0.00 0.00 0.00 0 0.00 397.03 lakhs
ICICIBANK 460 PE 113.00 0.00 0.00 0.00 0 0.00 245.78 lakhs
ICICIBANK 470 PE 116.00 0.00 0.00 0.00 0 0.00 94.53 lakhs
ICICIBANK 480 PE 140.45 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIBANK Put (PE) of strike 350.00 has an intrinsic value of 1.35 rupees

 chart ICICIBANK 350.00 PE

ICICIBANK Put (PE) of strike 360.00 has an intrinsic value of 11.35 rupees

 chart ICICIBANK 360.00 PE

ICICIBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 340 PE 11.75 17.80 18.25 11.00 3176250 2310.00 19889.38 lakhs
ICICIBANK 330 PE 8.25 14.00 14.00 7.85 2616625 1903.00 13650.31 lakhs
ICICIBANK 320 PE 5.75 9.55 10.05 5.45 2404875 1749.00 12799.53 lakhs
ICICIBANK 310 PE 3.95 6.65 7.20 3.75 1874125 1363.00 11022.34 lakhs
ICICIBANK 300 PE 2.85 5.35 5.35 2.70 1940125 1411.00 17129.06 lakhs
ICICIBANK 290 PE 2.05 3.50 3.80 1.95 325875 237.00 1625.94 lakhs
ICICIBANK 280 PE 1.50 2.40 2.80 1.45 396000 288.00 3516.56 lakhs
ICICIBANK 270 PE 1.10 1.30 2.05 1.00 56375 41.00 661.72 lakhs
ICICIBANK 260 PE 0.85 1.00 1.55 0.85 34375 25.00 397.03 lakhs
ICICIBANK 250 PE 0.65 1.00 1.00 0.60 12375 9.00 207.97 lakhs
ICICIBANK 240 PE 5.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 230 PE 4.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 220 PE 2.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 210 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIBANK Put (PE) of strike 340.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 340.00 PE

ICICIBANK Put (PE) of strike 330.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 330.00 PE