BullFO

Icici Bank (ICICIBANK) option chain analysis (30 Jul)

Icici Bank (ICICIBANK) option chain analysis 30 Jul 2020 expiry

Icici Bank (ICICIBANK) deals in Banks

Stock of Icici Bank closed at 361.00, opened at 364.65 and traded inside a range of 359.80 and 367.15 with a volume of 287.79 lakhs.

Date Close Open High Low Volume
03 Fri Jul 361.00 364.65 367.15 359.80 287.79 lakhs
02 Thu Jul 362.85 366.00 370.90 361.35 509.65 lakhs
01 Wed Jul 364.05 354.25 365.75 351.60 369.23 lakhs
30 Tue Jun 351.45 347.00 354.45 346.30 475.26 lakhs
29 Mon Jun 343.10 345.25 345.60 338.50 273.85 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 370.00 has highest open interest of 3311000 with 2408.00 total contracts traded, and a volume of 3164906250 and is trading at a premium of 14.80 Click here to view ICICIBANK 370.00 Call price analysis

Put of strike 350.00 has highest open interest of 2744500 with 1996.00 total contracts traded, and a volume of 1729921875 and is trading at a premium of 13.45 Click here to view ICICIBANK 350.00 Put price analysis

Most active ICICIBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
ICICIBANK 370 CE 14.80 3311000 2408.00 31649.06 lakhs
ICICIBANK 380 CE 11.15 3140500 2284.00 52521.56 lakhs
ICICIBANK 400 CE 5.65 3041500 2212.00 45053.59 lakhs
ICICIBANK 350 PE 13.45 2744500 1996.00 17299.22 lakhs
ICICIBANK 360 PE 18.00 2740375 1993.00 8621.25 lakhs
ICICIBANK 420 CE 2.50 2497000 1816.00 31441.09 lakhs
ICICIBANK 390 CE 7.90 1958000 1424.00 32556.56 lakhs
ICICIBANK 360 CE 19.25 1777875 1293.00 25050.78 lakhs
ICICIBANK 340 PE 9.60 1575750 1146.00 28189.22 lakhs
ICICIBANK 410 CE 3.85 1058750 770.00 9717.81 lakhs
ICICIBANK 365 CE 16.90 1057375 769.00 7657.03 lakhs
ICICIBANK 330 PE 6.90 957000 696.00 18036.56 lakhs
ICICIBANK 355 PE 15.55 867625 631.00 6352.5 lakhs
ICICIBANK 300 PE 2.55 742500 540.00 29134.53 lakhs
ICICIBANK 365 PE 20.60 698500 508.00 3006.09 lakhs
ICICIBANK 320 PE 4.80 693000 504.00 9698.91 lakhs
ICICIBANK 375 CE 12.85 687500 500.00 6673.91 lakhs
ICICIBANK 345 PE 11.40 672375 489.00 3025 lakhs
ICICIBANK 385 CE 9.45 578875 421.00 3592.19 lakhs
ICICIBANK 310 PE 3.35 563750 410.00 6257.97 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 360 CE 19.25 22.95 22.95 18.90 1777875 1293.00 25050.78 lakhs
ICICIBANK 355 CE 21.70 24.25 25.50 21.35 402875 293.00 7335.63 lakhs
ICICIBANK 350 CE 24.60 27.15 29.00 24.25 529375 385.00 20910.31 lakhs
ICICIBANK 345 CE 28.25 30.30 31.80 28.00 19250 14.00 1966.25 lakhs
ICICIBANK 340 CE 30.75 32.90 35.00 30.30 134750 98.00 9490.94 lakhs
ICICIBANK 335 CE 37.85 0.00 0.00 0.00 0 0.00 472.66 lakhs
ICICIBANK 330 CE 37.90 40.90 42.80 37.65 141625 103.00 4064.84 lakhs
ICICIBANK 325 CE 44.00 0.00 0.00 0.00 0 0.00 94.53 lakhs
ICICIBANK 320 CE 45.85 47.50 51.10 45.80 19250 14.00 567.19 lakhs
ICICIBANK 315 CE 57.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 310 CE 54.65 55.85 55.85 54.55 4125 3.00 548.28 lakhs
ICICIBANK 305 CE 62.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 300 CE 65.35 67.00 68.65 63.50 9625 7.00 472.66 lakhs
ICICIBANK 295 CE 67.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 290 CE 48.35 0.00 0.00 0.00 0 0.00 226.88 lakhs
ICICIBANK 285 CE 73.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 280 CE 86.00 0.00 0.00 0.00 0 0.00 132.34 lakhs
ICICIBANK 275 CE 79.15 0.00 0.00 0.00 0 0.00 37.81 lakhs
ICICIBANK 270 CE 82.80 0.00 0.00 0.00 0 0.00 75.63 lakhs
ICICIBANK 265 CE 85.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 260 CE 98.05 0.00 0.00 0.00 0 0.00 37.81 lakhs
ICICIBANK 255 CE 91.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 250 CE 101.80 0.00 0.00 0.00 0 0.00 132.34 lakhs
ICICIBANK 245 CE 111.25 0.00 0.00 0.00 0 0.00 37.81 lakhs
ICICIBANK 240 CE 110.80 0.00 0.00 0.00 0 0.00 75.63 lakhs
ICICIBANK 230 CE 166.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 220 CE 173.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 210 CE 181.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 200 CE 189.95 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIBANK Call (CE) of strike 360.00 has an intrinsic value of 1 rupees

 chart ICICIBANK 360.00 CE

ICICIBANK Call (CE) of strike 355.00 has an intrinsic value of 6 rupees

 chart ICICIBANK 355.00 CE

ICICIBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 365 CE 16.90 19.00 20.30 16.65 1057375 769.00 7657.03 lakhs
ICICIBANK 370 CE 14.80 19.50 19.50 14.50 3311000 2408.00 31649.06 lakhs
ICICIBANK 375 CE 12.85 15.45 15.70 12.55 687500 500.00 6673.91 lakhs
ICICIBANK 380 CE 11.15 13.05 13.70 10.85 3140500 2284.00 52521.56 lakhs
ICICIBANK 385 CE 9.45 10.75 11.80 9.25 578875 421.00 3592.19 lakhs
ICICIBANK 390 CE 7.90 8.50 10.10 7.70 1958000 1424.00 32556.56 lakhs
ICICIBANK 395 CE 6.75 8.10 8.60 6.60 207625 151.00 1928.44 lakhs
ICICIBANK 400 CE 5.65 7.00 7.30 5.55 3041500 2212.00 45053.59 lakhs
ICICIBANK 405 CE 4.70 6.05 6.30 4.40 48125 35.00 472.66 lakhs
ICICIBANK 410 CE 3.85 4.95 5.20 3.70 1058750 770.00 9717.81 lakhs
ICICIBANK 415 CE 3.40 3.95 3.95 3.20 33000 24.00 529.38 lakhs
ICICIBANK 420 CE 2.50 3.45 3.75 2.40 2497000 1816.00 31441.09 lakhs
ICICIBANK 425 CE 2.40 3.10 3.15 2.40 38500 28.00 264.69 lakhs
ICICIBANK 430 CE 1.85 2.40 2.65 1.65 255750 186.00 5898.75 lakhs
ICICIBANK 435 CE 2.20 0.00 0.00 0.00 0 0.00 132.34 lakhs
ICICIBANK 440 CE 1.25 1.85 1.90 1.20 202125 147.00 5520.63 lakhs
ICICIBANK 445 CE 19.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 450 CE 1.00 1.30 1.35 0.90 237875 173.00 12005.47 lakhs
ICICIBANK 455 CE 17.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 460 CE 0.75 0.75 0.85 0.70 34375 25.00 850.78 lakhs
ICICIBANK 465 CE 8.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 470 CE 0.60 1.00 1.00 0.60 13750 10.00 756.25 lakhs
ICICIBANK 475 CE 8.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 480 CE 0.45 0.45 0.45 0.45 2750 2.00 56.72 lakhs
ICICIBANK 485 CE 3.80 0.00 0.00 0.00 0 0.00 18.91 lakhs
ICICIBANK 490 CE 0.40 0.35 0.40 0.35 8250 6.00 207.97 lakhs
ICICIBANK 500 CE 0.35 0.35 0.40 0.30 112750 82.00 10890 lakhs
ICICIBANK 510 CE 0.20 0.20 0.20 0.20 13750 10.00 926.41 lakhs

ICICIBANK Call (CE) of strike 365.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 365.00 CE

ICICIBANK Call (CE) of strike 370.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 370.00 CE

ICICIBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 365 PE 20.60 15.75 22.00 15.75 698500 508.00 3006.09 lakhs
ICICIBANK 370 PE 23.45 22.00 24.90 20.80 530750 386.00 6692.81 lakhs
ICICIBANK 375 PE 26.55 24.80 27.45 23.70 140250 102.00 850.78 lakhs
ICICIBANK 380 PE 29.75 28.55 30.50 27.00 114125 83.00 2325.47 lakhs
ICICIBANK 385 PE 31.95 0.00 0.00 0.00 0 0.00 18.91 lakhs
ICICIBANK 390 PE 36.60 37.25 37.25 35.60 4125 3.00 264.69 lakhs
ICICIBANK 395 PE 94.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 400 PE 44.25 42.00 46.10 41.05 22000 16.00 2968.28 lakhs
ICICIBANK 405 PE 101.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 410 PE 50.40 0.00 0.00 0.00 0 0.00 529.38 lakhs
ICICIBANK 415 PE 109.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 420 PE 67.00 0.00 0.00 0.00 0 0.00 170.16 lakhs
ICICIBANK 425 PE 117.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 430 PE 62.70 0.00 0.00 0.00 0 0.00 321.41 lakhs
ICICIBANK 435 PE 125.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 440 PE 83.85 0.00 0.00 0.00 0 0.00 113.44 lakhs
ICICIBANK 445 PE 133.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 450 PE 88.65 0.00 0.00 0.00 0 0.00 378.13 lakhs
ICICIBANK 455 PE 129.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 460 PE 108.00 0.00 0.00 0.00 0 0.00 56.72 lakhs
ICICIBANK 465 PE 121.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 470 PE 135.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 475 PE 122.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 480 PE 129.50 0.00 0.00 0.00 0 0.00 56.72 lakhs
ICICIBANK 485 PE 122.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 490 PE 122.00 0.00 0.00 0.00 0 0.00 18.91 lakhs
ICICIBANK 500 PE 131.20 0.00 0.00 0.00 0 0.00 94.53 lakhs
ICICIBANK 510 PE 145.00 0.00 0.00 0.00 0 0.00 56.72 lakhs

ICICIBANK Put (PE) of strike 365.00 has an intrinsic value of 4 rupees

 chart ICICIBANK 365.00 PE

ICICIBANK Put (PE) of strike 370.00 has an intrinsic value of 9 rupees

 chart ICICIBANK 370.00 PE

ICICIBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 360 PE 18.00 16.55 19.25 16.00 2740375 1993.00 8621.25 lakhs
ICICIBANK 355 PE 15.55 14.65 16.80 13.80 867625 631.00 6352.5 lakhs
ICICIBANK 350 PE 13.45 11.45 14.55 11.45 2744500 1996.00 17299.22 lakhs
ICICIBANK 345 PE 11.40 11.05 12.45 10.25 672375 489.00 3025 lakhs
ICICIBANK 340 PE 9.60 9.15 10.50 8.60 1575750 1146.00 28189.22 lakhs
ICICIBANK 335 PE 8.20 7.85 9.00 7.40 196625 143.00 3308.59 lakhs
ICICIBANK 330 PE 6.90 6.95 7.65 6.10 957000 696.00 18036.56 lakhs
ICICIBANK 325 PE 5.85 5.40 6.40 5.30 125125 91.00 2117.5 lakhs
ICICIBANK 320 PE 4.80 4.50 5.40 4.40 693000 504.00 9698.91 lakhs
ICICIBANK 315 PE 4.05 4.30 4.50 3.70 290125 211.00 2627.97 lakhs
ICICIBANK 310 PE 3.35 3.25 3.80 3.10 563750 410.00 6257.97 lakhs
ICICIBANK 305 PE 38.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 300 PE 2.55 2.50 2.80 2.30 742500 540.00 29134.53 lakhs
ICICIBANK 295 PE 1.80 1.80 1.80 1.80 1375 1.00 132.34 lakhs
ICICIBANK 290 PE 1.80 2.05 2.05 1.55 68750 50.00 4178.28 lakhs
ICICIBANK 285 PE 28.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 280 PE 1.45 1.45 1.55 1.30 63250 46.00 9018.28 lakhs
ICICIBANK 275 PE 24.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 270 PE 0.85 0.95 1.05 0.85 19250 14.00 3138.44 lakhs
ICICIBANK 265 PE 21.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 260 PE 0.70 0.70 0.80 0.70 20625 15.00 812.97 lakhs
ICICIBANK 255 PE 0.25 0.00 0.00 0.00 0 0.00 37.81 lakhs
ICICIBANK 250 PE 0.65 0.55 0.65 0.50 19250 14.00 3705.63 lakhs
ICICIBANK 245 PE 14.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 240 PE 0.40 0.35 0.40 0.35 4125 3.00 623.91 lakhs
ICICIBANK 230 PE 2.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 220 PE 3.90 0.00 0.00 0.00 0 0.00 37.81 lakhs
ICICIBANK 210 PE 9.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 200 PE 0.25 0.25 0.25 0.25 1375 1.00 567.19 lakhs

ICICIBANK Put (PE) of strike 360.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 360.00 PE

ICICIBANK Put (PE) of strike 355.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 355.00 PE