BullFO

Icici Bank (ICICIBANK) option chain analysis (25 Mar)

Icici Bank (ICICIBANK) option chain analysis 25 Mar 2021 expiry

Icici Bank (ICICIBANK) deals in Banks

Stock of Icici Bank closed at 628.00, opened at 642.70 and traded inside a range of 626.30 and 648.40 with a volume of 385.72 lakhs.

Date Close Open High Low Volume
25 Thu Feb 628.00 642.70 648.40 626.30 385.72 lakhs
24 Wed Feb 641.10 615.10 645.00 615.10 177.62 lakhs
23 Tue Feb 616.30 614.75 623.05 609.05 235.35 lakhs
22 Mon Feb 609.85 622.00 629.30 607.30 270.92 lakhs
19 Fri Feb 624.05 635.50 635.50 619.00 240.56 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 650.00 has highest open interest of 6056875 with 4405.00 total contracts traded, and a volume of 3756671875 and is trading at a premium of 18.90 Click here to view ICICIBANK 650.00 Call price analysis

Put of strike 600.00 has highest open interest of 2092750 with 1522.00 total contracts traded, and a volume of 1847140625 and is trading at a premium of 12.70 Click here to view ICICIBANK 600.00 Put price analysis

Most active ICICIBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
ICICIBANK 650 CE 18.90 6056875 4405.00 37566.72 lakhs
ICICIBANK 700 CE 7.45 4541625 3303.00 44013.75 lakhs
ICICIBANK 640 CE 22.80 3840375 2793.00 21704.38 lakhs
ICICIBANK 660 CE 15.65 3339875 2429.00 16996.72 lakhs
ICICIBANK 680 CE 10.60 2596000 1888.00 21950.16 lakhs
ICICIBANK 670 CE 12.85 2521750 1834.00 11873.13 lakhs
ICICIBANK 630 CE 27.45 2352625 1711.00 15956.88 lakhs
ICICIBANK 600 PE 12.70 2092750 1522.00 18471.41 lakhs
ICICIBANK 620 PE 19.90 1740750 1266.00 12421.41 lakhs
ICICIBANK 630 PE 24.70 1508375 1097.00 10682.03 lakhs
ICICIBANK 580 PE 7.60 1259500 916.00 7203.28 lakhs
ICICIBANK 640 PE 30.30 1152250 838.00 6333.59 lakhs
ICICIBANK 620 CE 32.55 1046375 761.00 12383.59 lakhs
ICICIBANK 650 PE 36.30 902000 656.00 7108.75 lakhs
ICICIBANK 750 CE 2.95 830500 604.00 5766.41 lakhs
ICICIBANK 610 PE 15.90 825000 600.00 3875.78 lakhs
ICICIBANK 690 CE 8.80 796125 579.00 4064.84 lakhs
ICICIBANK 710 CE 6.15 782375 569.00 5728.59 lakhs
ICICIBANK 550 PE 3.40 671000 488.00 10190.47 lakhs
ICICIBANK 590 PE 9.90 661375 481.00 4253.91 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 620 CE 32.55 42.00 46.80 31.60 1046375 761.00 12383.59 lakhs
ICICIBANK 610 CE 38.80 51.15 53.55 37.85 160875 117.00 1852.81 lakhs
ICICIBANK 600 CE 45.05 57.65 61.45 44.25 551375 401.00 9056.09 lakhs
ICICIBANK 590 CE 63.30 62.35 63.30 62.35 2750 2.00 189.06 lakhs
ICICIBANK 580 CE 59.20 72.65 74.75 58.00 13750 10.00 397.03 lakhs
ICICIBANK 570 CE 70.95 83.40 83.40 70.95 5500 4.00 226.88 lakhs
ICICIBANK 560 CE 65.20 0.00 0.00 0.00 0 0.00 453.75 lakhs
ICICIBANK 550 CE 84.00 101.00 101.00 84.00 26125 19.00 1058.75 lakhs
ICICIBANK 540 CE 101.50 101.50 101.50 101.50 1375 1.00 321.41 lakhs
ICICIBANK 530 CE 104.00 104.00 104.00 104.00 1375 1.00 207.97 lakhs
ICICIBANK 520 CE 66.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 510 CE 71.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 500 CE 141.50 145.00 145.00 141.50 23375 17.00 472.66 lakhs
ICICIBANK 490 CE 82.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 480 CE 88.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 470 CE 160.00 171.00 174.00 160.00 6875 5.00 94.53 lakhs
ICICIBANK 460 CE 101.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 450 CE 108.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 440 CE 115.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 430 CE 195.00 0.00 0.00 0.00 0 0.00 37.81 lakhs
ICICIBANK 420 CE 250.00 0.00 0.00 0.00 0 0.00 37.81 lakhs
ICICIBANK 410 CE 138.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 400 CE 241.90 241.00 241.90 241.00 2750 2.00 94.53 lakhs
ICICIBANK 390 CE 235.00 235.00 235.00 235.00 6875 5.00 94.53 lakhs
ICICIBANK 380 CE 163.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 370 CE 172.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 360 CE 181.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 350 CE 190.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 340 CE 200.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 330 CE 209.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 320 CE 218.90 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIBANK Call (CE) of strike 620.00 has an intrinsic value of 8 rupees

 chart ICICIBANK 620.00 CE

ICICIBANK Call (CE) of strike 610.00 has an intrinsic value of 18 rupees

 chart ICICIBANK 610.00 CE

ICICIBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 630 CE 27.45 36.05 40.25 26.50 2352625 1711.00 15956.88 lakhs
ICICIBANK 640 CE 22.80 35.10 35.10 22.10 3840375 2793.00 21704.38 lakhs
ICICIBANK 650 CE 18.90 26.05 29.80 18.35 6056875 4405.00 37566.72 lakhs
ICICIBANK 660 CE 15.65 21.70 25.15 15.30 3339875 2429.00 16996.72 lakhs
ICICIBANK 670 CE 12.85 18.05 21.25 12.50 2521750 1834.00 11873.13 lakhs
ICICIBANK 680 CE 10.60 18.70 18.70 10.30 2596000 1888.00 21950.16 lakhs
ICICIBANK 690 CE 8.80 12.20 15.00 8.45 796125 579.00 4064.84 lakhs
ICICIBANK 700 CE 7.45 10.50 12.85 7.10 4541625 3303.00 44013.75 lakhs
ICICIBANK 710 CE 6.15 9.15 10.90 5.90 782375 569.00 5728.59 lakhs
ICICIBANK 720 CE 5.10 7.55 9.30 5.00 609125 443.00 4840 lakhs
ICICIBANK 730 CE 4.20 7.65 7.65 4.00 419375 305.00 3554.38 lakhs
ICICIBANK 740 CE 3.50 6.50 6.70 3.35 386375 281.00 3440.94 lakhs
ICICIBANK 750 CE 2.95 4.90 5.80 2.85 830500 604.00 5766.41 lakhs
ICICIBANK 760 CE 2.60 4.05 4.50 2.50 104500 76.00 623.91 lakhs
ICICIBANK 770 CE 2.10 4.65 4.65 2.05 301125 219.00 2060.78 lakhs
ICICIBANK 780 CE 1.85 2.00 2.15 1.70 63250 46.00 510.47 lakhs

ICICIBANK Call (CE) of strike 630.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 630.00 CE

ICICIBANK Call (CE) of strike 640.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 640.00 CE

ICICIBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 630 PE 24.70 21.10 26.00 17.85 1508375 1097.00 10682.03 lakhs
ICICIBANK 640 PE 30.30 25.05 31.45 22.35 1152250 838.00 6333.59 lakhs
ICICIBANK 650 PE 36.30 28.85 37.80 27.05 902000 656.00 7108.75 lakhs
ICICIBANK 660 PE 42.35 35.05 44.05 33.10 133375 97.00 1002.03 lakhs
ICICIBANK 670 PE 51.05 40.00 51.60 40.00 104500 76.00 680.63 lakhs
ICICIBANK 680 PE 56.65 46.85 58.40 45.15 24750 18.00 397.03 lakhs
ICICIBANK 690 PE 165.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 700 PE 70.50 61.85 74.10 61.75 20625 15.00 491.56 lakhs
ICICIBANK 710 PE 182.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 720 PE 191.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 730 PE 199.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 740 PE 208.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 750 PE 217.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 760 PE 226.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 770 PE 225.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 780 PE 146.00 146.00 146.00 146.00 6875 5.00 94.53 lakhs

ICICIBANK Put (PE) of strike 630.00 has an intrinsic value of 2 rupees

 chart ICICIBANK 630.00 PE

ICICIBANK Put (PE) of strike 640.00 has an intrinsic value of 12 rupees

 chart ICICIBANK 640.00 PE

ICICIBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 620 PE 19.90 16.85 21.05 14.25 1740750 1266.00 12421.41 lakhs
ICICIBANK 610 PE 15.90 13.45 17.90 11.30 825000 600.00 3875.78 lakhs
ICICIBANK 600 PE 12.70 10.50 13.50 9.00 2092750 1522.00 18471.41 lakhs
ICICIBANK 590 PE 9.90 7.95 10.60 7.10 661375 481.00 4253.91 lakhs
ICICIBANK 580 PE 7.60 4.75 8.25 4.75 1259500 916.00 7203.28 lakhs
ICICIBANK 570 PE 5.85 4.95 6.30 4.35 522500 380.00 4915.63 lakhs
ICICIBANK 560 PE 4.50 3.00 6.20 3.00 327250 238.00 2212.03 lakhs
ICICIBANK 550 PE 3.40 3.25 3.75 2.50 671000 488.00 10190.47 lakhs
ICICIBANK 540 PE 2.55 2.50 2.80 2.00 167750 122.00 2533.44 lakhs
ICICIBANK 530 PE 2.45 2.45 2.45 2.45 1375 1.00 415.94 lakhs
ICICIBANK 520 PE 47.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 510 PE 1.15 1.15 1.15 1.15 1375 1.00 245.78 lakhs
ICICIBANK 500 PE 1.10 1.00 1.15 0.80 68750 50.00 2590.16 lakhs
ICICIBANK 490 PE 1.30 0.00 0.00 0.00 0 0.00 37.81 lakhs
ICICIBANK 480 PE 29.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 470 PE 0.05 0.05 0.05 0.05 1375 1.00 18.91 lakhs
ICICIBANK 460 PE 3.00 0.00 0.00 0.00 0 0.00 56.72 lakhs
ICICIBANK 450 PE 1.00 0.85 1.00 0.85 6875 5.00 207.97 lakhs
ICICIBANK 440 PE 1.00 0.00 0.00 0.00 0 0.00 18.91 lakhs
ICICIBANK 430 PE 14.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 420 PE 12.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 410 PE 10.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 400 PE 8.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 390 PE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 380 PE 5.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 370 PE 4.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 360 PE 3.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 350 PE 2.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 340 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 330 PE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 320 PE 0.70 0.70 0.70 0.70 2750 2.00 37.81 lakhs

ICICIBANK Put (PE) of strike 620.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 620.00 PE

ICICIBANK Put (PE) of strike 610.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 610.00 PE