BullFO

Icici Bank (ICICIBANK) option chain analysis (26 Nov)

Icici Bank (ICICIBANK) option chain analysis 26 Nov 2020 expiry

Icici Bank (ICICIBANK) deals in Banks

Stock of Icici Bank closed at 468.25, opened at 481.80 and traded inside a range of 466.50 and 483.35 with a volume of 295.14 lakhs.

Date Close Open High Low Volume
23 Mon Nov 468.25 481.80 483.35 466.50 295.14 lakhs
20 Fri Nov 480.20 479.50 483.45 468.10 300.89 lakhs
19 Thu Nov 478.75 490.00 493.35 475.80 318.97 lakhs
18 Wed Nov 497.65 488.00 499.00 486.25 291.57 lakhs
17 Tue Nov 486.40 490.50 493.00 478.15 361.27 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 480.00 has highest open interest of 10338625 with 7519.00 total contracts traded, and a volume of 3904140625 and is trading at a premium of 4.00 Click here to view ICICIBANK 480.00 Call price analysis

Put of strike 470.00 has highest open interest of 8339375 with 6065.00 total contracts traded, and a volume of 2323578125 and is trading at a premium of 7.90 Click here to view ICICIBANK 470.00 Put price analysis

Most active ICICIBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
ICICIBANK 480 CE 4.00 10338625 7519.00 39041.41 lakhs
ICICIBANK 470 PE 7.90 8339375 6065.00 23235.78 lakhs
ICICIBANK 460 PE 3.75 6932750 5042.00 30420.16 lakhs
ICICIBANK 500 CE 1.35 6356625 4623.00 64432.5 lakhs
ICICIBANK 490 CE 2.15 6234250 4534.00 34201.41 lakhs
ICICIBANK 470 CE 7.30 5589375 4065.00 24975.16 lakhs
ICICIBANK 450 PE 1.95 3639625 2647.00 16070.31 lakhs
ICICIBANK 510 CE 0.75 3553000 2584.00 23840.78 lakhs
ICICIBANK 480 PE 14.50 3320625 2415.00 14501.09 lakhs
ICICIBANK 520 CE 0.50 2278375 1657.00 24861.72 lakhs
ICICIBANK 440 PE 1.00 2044625 1487.00 17942.03 lakhs
ICICIBANK 400 PE 0.30 1112375 809.00 36942.81 lakhs
ICICIBANK 430 PE 0.60 869000 632.00 18528.13 lakhs
ICICIBANK 460 CE 12.90 746625 543.00 17904.22 lakhs
ICICIBANK 420 PE 0.50 684750 498.00 17658.44 lakhs
ICICIBANK 530 CE 0.40 647625 471.00 10114.84 lakhs
ICICIBANK 490 PE 22.20 607750 442.00 4764.38 lakhs
ICICIBANK 450 CE 20.90 489500 356.00 12761.72 lakhs
ICICIBANK 410 PE 0.40 409750 298.00 16675.31 lakhs
ICICIBANK 540 CE 0.30 346500 252.00 12289.06 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 460 CE 12.90 23.20 24.50 12.15 746625 543.00 17904.22 lakhs
ICICIBANK 450 CE 20.90 33.00 33.10 19.65 489500 356.00 12761.72 lakhs
ICICIBANK 440 CE 30.00 39.55 41.25 28.95 306625 223.00 10682.03 lakhs
ICICIBANK 430 CE 40.15 50.50 51.85 38.80 34375 25.00 10058.13 lakhs
ICICIBANK 420 CE 50.40 60.50 60.50 49.10 232375 169.00 9490.94 lakhs
ICICIBANK 410 CE 59.10 68.15 71.00 59.00 59125 43.00 4632.03 lakhs
ICICIBANK 400 CE 69.35 76.85 76.85 68.00 68750 50.00 9320.78 lakhs
ICICIBANK 390 CE 81.00 83.45 83.45 81.00 11000 8.00 1512.5 lakhs
ICICIBANK 380 CE 90.00 92.00 92.00 90.00 6875 5.00 1474.69 lakhs
ICICIBANK 370 CE 107.40 0.00 0.00 0.00 0 0.00 737.34 lakhs
ICICIBANK 360 CE 114.00 114.00 114.00 114.00 2750 2.00 302.5 lakhs
ICICIBANK 350 CE 134.75 0.00 0.00 0.00 0 0.00 189.06 lakhs
ICICIBANK 340 CE 96.00 0.00 0.00 0.00 0 0.00 94.53 lakhs
ICICIBANK 330 CE 141.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 320 CE 113.00 0.00 0.00 0.00 0 0.00 37.81 lakhs
ICICIBANK 310 CE 98.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 300 CE 105.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 290 CE 113.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 280 CE 121.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 270 CE 184.95 184.95 184.95 184.95 1375 1.00 75.63 lakhs
ICICIBANK 260 CE 220.00 0.00 0.00 0.00 0 0.00 56.72 lakhs
ICICIBANK 250 CE 147.70 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIBANK Call (CE) of strike 460.00 has an intrinsic value of 8.25 rupees

 chart ICICIBANK 460.00 CE

ICICIBANK Call (CE) of strike 450.00 has an intrinsic value of 18.25 rupees

 chart ICICIBANK 450.00 CE

ICICIBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 470 CE 7.30 15.55 16.60 6.80 5589375 4065.00 24975.16 lakhs
ICICIBANK 480 CE 4.00 9.25 10.30 3.65 10338625 7519.00 39041.41 lakhs
ICICIBANK 490 CE 2.15 5.65 5.95 2.00 6234250 4534.00 34201.41 lakhs
ICICIBANK 500 CE 1.35 3.15 3.35 1.20 6356625 4623.00 64432.5 lakhs
ICICIBANK 510 CE 0.75 3.55 3.55 0.65 3553000 2584.00 23840.78 lakhs
ICICIBANK 520 CE 0.50 1.20 1.25 0.45 2278375 1657.00 24861.72 lakhs
ICICIBANK 530 CE 0.40 0.45 0.55 0.30 647625 471.00 10114.84 lakhs
ICICIBANK 540 CE 0.30 1.00 2.50 0.20 346500 252.00 12289.06 lakhs
ICICIBANK 550 CE 0.25 0.30 0.30 0.20 286000 208.00 11910.94 lakhs
ICICIBANK 560 CE 0.25 0.15 0.25 0.10 90750 66.00 2949.38 lakhs
ICICIBANK 570 CE 0.20 0.20 0.20 0.10 79750 58.00 2684.69 lakhs
ICICIBANK 580 CE 1.75 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIBANK Call (CE) of strike 470.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 470.00 CE

ICICIBANK Call (CE) of strike 480.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 480.00 CE

ICICIBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 470 PE 7.90 4.25 9.00 3.25 8339375 6065.00 23235.78 lakhs
ICICIBANK 480 PE 14.50 8.15 16.15 6.00 3320625 2415.00 14501.09 lakhs
ICICIBANK 490 PE 22.20 14.30 23.85 12.70 607750 442.00 4764.38 lakhs
ICICIBANK 500 PE 31.55 21.30 32.80 21.30 192500 140.00 5955.47 lakhs
ICICIBANK 510 PE 37.10 39.05 39.05 37.10 5500 4.00 1020.94 lakhs
ICICIBANK 520 PE 49.45 44.05 49.45 44.05 20625 15.00 605 lakhs
ICICIBANK 530 PE 47.10 0.00 0.00 0.00 0 0.00 75.63 lakhs
ICICIBANK 540 PE 69.80 69.80 69.80 69.80 1375 1.00 151.25 lakhs
ICICIBANK 550 PE 65.35 0.00 0.00 0.00 0 0.00 75.63 lakhs
ICICIBANK 560 PE 76.95 0.00 0.00 0.00 0 0.00 37.81 lakhs
ICICIBANK 570 PE 162.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 580 PE 162.35 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIBANK Put (PE) of strike 470.00 has an intrinsic value of 1.75 rupees

 chart ICICIBANK 470.00 PE

ICICIBANK Put (PE) of strike 480.00 has an intrinsic value of 11.75 rupees

 chart ICICIBANK 480.00 PE

ICICIBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 460 PE 3.75 2.55 4.70 1.45 6932750 5042.00 30420.16 lakhs
ICICIBANK 450 PE 1.95 1.25 2.35 0.70 3639625 2647.00 16070.31 lakhs
ICICIBANK 440 PE 1.00 0.70 1.35 0.35 2044625 1487.00 17942.03 lakhs
ICICIBANK 430 PE 0.60 0.70 0.85 0.35 869000 632.00 18528.13 lakhs
ICICIBANK 420 PE 0.50 0.70 0.70 0.30 684750 498.00 17658.44 lakhs
ICICIBANK 410 PE 0.40 0.30 0.45 0.20 409750 298.00 16675.31 lakhs
ICICIBANK 400 PE 0.30 0.30 0.35 0.15 1112375 809.00 36942.81 lakhs
ICICIBANK 390 PE 0.30 0.20 0.30 0.15 122375 89.00 7411.25 lakhs
ICICIBANK 380 PE 0.20 0.15 0.30 0.15 193875 141.00 6844.06 lakhs
ICICIBANK 370 PE 0.15 0.15 0.25 0.15 60500 44.00 3384.22 lakhs
ICICIBANK 360 PE 0.10 0.10 0.15 0.10 56375 41.00 9982.5 lakhs
ICICIBANK 350 PE 0.15 0.10 0.15 0.10 112750 82.00 8110.78 lakhs
ICICIBANK 340 PE 0.10 0.05 0.10 0.05 15125 11.00 1852.81 lakhs
ICICIBANK 330 PE 0.15 0.10 0.15 0.10 11000 8.00 1833.91 lakhs
ICICIBANK 320 PE 0.20 0.15 0.20 0.10 104500 76.00 2060.78 lakhs
ICICIBANK 310 PE 0.10 0.00 0.00 0.00 0 0.00 302.5 lakhs
ICICIBANK 300 PE 0.15 0.10 0.15 0.10 34375 25.00 3592.19 lakhs
ICICIBANK 290 PE 0.30 0.00 0.00 0.00 0 0.00 207.97 lakhs
ICICIBANK 280 PE 0.20 0.25 0.25 0.20 2750 2.00 132.34 lakhs
ICICIBANK 270 PE 0.05 0.05 0.05 0.05 1375 1.00 151.25 lakhs
ICICIBANK 260 PE 3.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 250 PE 0.10 0.10 0.10 0.10 16500 12.00 491.56 lakhs

ICICIBANK Put (PE) of strike 460.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 460.00 PE

ICICIBANK Put (PE) of strike 450.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 450.00 PE