BullFO

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

Icici Bank (ICICIBANK) option chain analysis 30 Sep 2021 expiry

Icici Bank (ICICIBANK) deals in Banks

Stock of Icici Bank closed at 720.15, opened at 732.90 and traded inside a range of 714.00 and 734.40 with a volume of 170.75 lakhs.

Date Close Open High Low Volume
17 Fri Sep 720.15 732.90 734.40 714.00 170.75 lakhs
16 Thu Sep 727.20 720.00 729.40 712.85 135.57 lakhs
15 Wed Sep 714.35 707.10 716.00 706.30 59.37 lakhs
14 Tue Sep 707.45 713.25 714.00 706.50 52.42 lakhs
13 Mon Sep 707.40 717.90 717.90 705.20 69.68 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 1

Call of strike 730.00 has highest open interest of 11219 with 11219.00 total contracts traded, and a volume of 6642625 and is trading at a premium of 8.95 Click here to view ICICIBANK 730.00 Call price analysis

Put of strike 720.00 has highest open interest of 6202 with 6202.00 total contracts traded, and a volume of 2352625 and is trading at a premium of 11.10 Click here to view ICICIBANK 720.00 Put price analysis

Most active ICICIBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
ICICIBANK 730 CE 8.95 11219 11219.00 66.43 lakhs
ICICIBANK 740 CE 6.05 8509 8509.00 51.44 lakhs
ICICIBANK 720 CE 13.10 7863 7863.00 40.01 lakhs
ICICIBANK 720 PE 11.10 6202 6202.00 23.53 lakhs
ICICIBANK 750 CE 4.35 5432 5432.00 27.18 lakhs
ICICIBANK 710 PE 7.10 4212 4212.00 18.65 lakhs
ICICIBANK 700 PE 4.35 3700 3700.00 24.87 lakhs
ICICIBANK 760 CE 3.10 3483 3483.00 19.31 lakhs
ICICIBANK 730 PE 17.50 3017 3017.00 10.01 lakhs
ICICIBANK 800 CE 1.45 2544 2544.00 21.01 lakhs
ICICIBANK 690 PE 2.65 1828 1828.00 17.48 lakhs
ICICIBANK 710 CE 18.40 1811 1811.00 13.67 lakhs
ICICIBANK 770 CE 2.35 1670 1670.00 9.03 lakhs
ICICIBANK 680 PE 1.75 1530 1530.00 11.96 lakhs
ICICIBANK 780 CE 1.90 1506 1506.00 7.4 lakhs
ICICIBANK 700 CE 25.60 1372 1372.00 17.23 lakhs
ICICIBANK 790 CE 1.55 995 995.00 4.9 lakhs
ICICIBANK 670 PE 1.30 856 856.00 7.47 lakhs
ICICIBANK 740 PE 23.55 732 732.00 3.16 lakhs
ICICIBANK 810 CE 1.30 468 468.00 2.06 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 720 CE 13.10 19.75 21.30 10.75 7863 7863.00 40.01 lakhs
ICICIBANK 710 CE 18.40 27.20 28.40 15.60 1811 1811.00 13.67 lakhs
ICICIBANK 700 CE 25.60 33.65 37.00 22.00 1372 1372.00 17.23 lakhs
ICICIBANK 690 CE 34.25 44.30 45.45 30.00 49 49.00 16.18 lakhs
ICICIBANK 680 CE 45.25 53.70 54.05 39.00 42 42.00 2.52 lakhs
ICICIBANK 670 CE 53.80 53.60 53.95 53.60 2 2.00 0.51 lakhs
ICICIBANK 660 CE 62.45 60.50 64.40 60.50 2 2.00 0.25 lakhs
ICICIBANK 650 CE 74.35 81.60 81.60 74.35 7 7.00 0.84 lakhs
ICICIBANK 640 CE 90.85 90.85 90.85 90.85 1 1.00 0.18 lakhs
ICICIBANK 630 CE 91.70 0.00 0.00 0.00 0 0.00 0.07 lakhs
ICICIBANK 620 CE 89.65 0.00 0.00 0.00 0 0.00 0.04 lakhs
ICICIBANK 610 CE 80.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 600 CE 130.00 130.00 130.00 130.00 2 2.00 0.25 lakhs
ICICIBANK 590 CE 91.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 580 CE 113.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
ICICIBANK 570 CE 130.00 0.00 0.00 0.00 0 0.00 0.04 lakhs
ICICIBANK 560 CE 109.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 550 CE 115.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 540 CE 122.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 530 CE 129.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 520 CE 186.00 0.00 0.00 0.00 0 0.00 0.07 lakhs
ICICIBANK 510 CE 144.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 500 CE 152.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 490 CE 160.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 480 CE 215.00 0.00 0.00 0.00 0 0.00 0.07 lakhs
ICICIBANK 470 CE 176.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 460 CE 185.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 450 CE 194.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 440 CE 203.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 430 CE 212.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 420 CE 221.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 410 CE 281.00 0.00 0.00 0.00 0 0.00 0.03 lakhs

ICICIBANK Call (CE) of strike 720.00 has an intrinsic value of 0.14999999999998 rupees

 chart ICICIBANK 720.00 CE

ICICIBANK Call (CE) of strike 710.00 has an intrinsic value of 10.15 rupees

 chart ICICIBANK 710.00 CE

ICICIBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 730 CE 8.95 14.20 15.95 7.35 11219 11219.00 66.43 lakhs
ICICIBANK 740 CE 6.05 11.25 11.85 5.20 8509 8509.00 51.44 lakhs
ICICIBANK 750 CE 4.35 8.80 8.90 3.75 5432 5432.00 27.18 lakhs
ICICIBANK 760 CE 3.10 6.25 6.65 2.70 3483 3483.00 19.31 lakhs
ICICIBANK 770 CE 2.35 4.80 5.15 2.10 1670 1670.00 9.03 lakhs
ICICIBANK 780 CE 1.90 3.70 4.25 1.60 1506 1506.00 7.4 lakhs
ICICIBANK 790 CE 1.55 3.20 3.55 1.40 995 995.00 4.9 lakhs
ICICIBANK 800 CE 1.45 2.45 3.10 1.25 2544 2544.00 21.01 lakhs
ICICIBANK 810 CE 1.30 1.90 2.65 1.05 468 468.00 2.06 lakhs
ICICIBANK 820 CE 1.15 1.90 2.25 0.95 394 394.00 2.16 lakhs
ICICIBANK 830 CE 1.05 1.80 1.80 0.90 56 56.00 0.5 lakhs
ICICIBANK 840 CE 0.95 1.20 1.60 0.80 104 104.00 1.33 lakhs
ICICIBANK 850 CE 0.80 0.95 1.45 0.70 167 167.00 1.57 lakhs
ICICIBANK 860 CE 0.75 1.00 1.30 0.65 130 130.00 0.88 lakhs

ICICIBANK Call (CE) of strike 730.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 730.00 CE

ICICIBANK Call (CE) of strike 740.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 740.00 CE

ICICIBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 730 PE 17.50 12.55 20.95 11.40 3017 3017.00 10.01 lakhs
ICICIBANK 740 PE 23.55 17.95 28.50 17.20 732 732.00 3.16 lakhs
ICICIBANK 750 PE 31.45 25.95 36.75 24.45 88 88.00 0.81 lakhs
ICICIBANK 760 PE 43.05 33.30 45.75 33.00 41 41.00 0.18 lakhs
ICICIBANK 770 PE 50.15 0.00 0.00 0.00 0 0.00 0.04 lakhs
ICICIBANK 780 PE 52.00 52.00 52.00 52.00 1 1.00 0.06 lakhs
ICICIBANK 790 PE 169.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 800 PE 89.65 0.00 0.00 0.00 0 0.00 0.08 lakhs
ICICIBANK 810 PE 186.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 820 PE 194.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 830 PE 203.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 840 PE 212.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 850 PE 220.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 860 PE 229.60 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIBANK Put (PE) of strike 730.00 has an intrinsic value of 9.85 rupees

 chart ICICIBANK 730.00 PE

ICICIBANK Put (PE) of strike 740.00 has an intrinsic value of 19.85 rupees

 chart ICICIBANK 740.00 PE

ICICIBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 720 PE 11.10 8.15 14.40 7.10 6202 6202.00 23.53 lakhs
ICICIBANK 710 PE 7.10 5.50 9.35 4.35 4212 4212.00 18.65 lakhs
ICICIBANK 700 PE 4.35 3.55 6.00 2.75 3700 3700.00 24.87 lakhs
ICICIBANK 690 PE 2.65 2.15 3.70 1.75 1828 1828.00 17.48 lakhs
ICICIBANK 680 PE 1.75 1.60 2.50 1.15 1530 1530.00 11.96 lakhs
ICICIBANK 670 PE 1.30 1.10 1.65 0.90 856 856.00 7.47 lakhs
ICICIBANK 660 PE 1.00 1.00 1.25 0.75 276 276.00 5.38 lakhs
ICICIBANK 650 PE 0.95 0.85 1.10 0.65 394 394.00 9.09 lakhs
ICICIBANK 640 PE 0.70 0.65 0.90 0.55 52 52.00 3.11 lakhs
ICICIBANK 630 PE 0.75 0.50 0.75 0.30 38 38.00 7.32 lakhs
ICICIBANK 620 PE 0.45 0.85 0.85 0.40 8 8.00 4.29 lakhs
ICICIBANK 610 PE 50.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 600 PE 0.30 0.30 0.50 0.25 33 33.00 3.03 lakhs
ICICIBANK 590 PE 41.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 580 PE 0.65 0.00 0.00 0.00 0 0.00 0.3 lakhs
ICICIBANK 570 PE 33.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 560 PE 0.30 0.00 0.00 0.00 0 0.00 0.01 lakhs
ICICIBANK 550 PE 0.10 0.10 0.10 0.10 1 1.00 0.25 lakhs
ICICIBANK 540 PE 23.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 530 PE 20.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 520 PE 17.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 510 PE 15.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 500 PE 0.20 0.20 0.20 0.20 1 1.00 0.37 lakhs
ICICIBANK 490 PE 11.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 480 PE 9.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 470 PE 8.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 460 PE 6.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 450 PE 5.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 440 PE 4.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 430 PE 3.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 420 PE 2.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 410 PE 2.35 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIBANK Put (PE) of strike 720.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 720.00 PE

ICICIBANK Put (PE) of strike 710.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 710.00 PE