BullFO

Icici Bank (ICICIBANK) option chain analysis (24 Feb)

Icici Bank (ICICIBANK) option chain analysis 24 Feb 2022 expiry

Icici Bank (ICICIBANK) deals in Banks

Stock of Icici Bank closed at 794.65, opened at 786.90 and traded inside a range of 781.05 and 801.50 with a volume of 239.85 lakhs.

Date Close Open High Low Volume
27 Thu Jan 794.65 786.90 801.50 781.05 239.85 lakhs
25 Tue Jan 801.65 789.00 804.30 786.05 195.13 lakhs
24 Mon Jan 798.45 813.00 816.70 783.30 296.12 lakhs
21 Fri Jan 804.50 803.00 811.35 795.50 120.78 lakhs
20 Thu Jan 810.25 803.00 812.95 795.40 135.68 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 1375

Call of strike 800.00 has highest open interest of 9802375 with 7129.00 total contracts traded, and a volume of 6949937500 and is trading at a premium of 30.20 Click here to view ICICIBANK 800.00 Call price analysis

Put of strike 780.00 has highest open interest of 2545125 with 1851.00 total contracts traded, and a volume of 1308312500 and is trading at a premium of 21.50 Click here to view ICICIBANK 780.00 Put price analysis

Most active ICICIBANK Calls & Puts

Strike Premium Open Interest Contracts Volume
ICICIBANK 800 CE 30.20 9802375 7129.00 69499.38 lakhs
ICICIBANK 850 CE 12.05 5902875 4293.00 39740.94 lakhs
ICICIBANK 820 CE 21.35 5215375 3793.00 33085.94 lakhs
ICICIBANK 900 CE 5.20 3093750 2250.00 42841.56 lakhs
ICICIBANK 830 CE 17.60 2950750 2146.00 18150 lakhs
ICICIBANK 790 CE 35.15 2890250 2102.00 8507.81 lakhs
ICICIBANK 810 CE 25.50 2795375 2033.00 25334.38 lakhs
ICICIBANK 780 PE 21.50 2545125 1851.00 13083.13 lakhs
ICICIBANK 840 CE 14.60 2290750 1666.00 15276.25 lakhs
ICICIBANK 800 PE 30.25 2080375 1513.00 33104.84 lakhs
ICICIBANK 750 PE 11.70 1956625 1423.00 15314.06 lakhs
ICICIBANK 860 CE 9.90 1922250 1398.00 12156.72 lakhs
ICICIBANK 780 CE 41.10 1819125 1323.00 8129.69 lakhs
ICICIBANK 720 PE 5.95 1650000 1200.00 18301.25 lakhs
ICICIBANK 700 PE 3.90 1553750 1130.00 12251.25 lakhs
ICICIBANK 790 PE 25.90 1502875 1093.00 8413.28 lakhs
ICICIBANK 760 PE 14.55 1133000 824.00 5482.81 lakhs
ICICIBANK 770 PE 17.65 1028500 748.00 4008.13 lakhs
ICICIBANK 880 CE 6.75 954250 694.00 14293.13 lakhs
ICICIBANK 740 PE 9.40 917125 667.00 6144.53 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 790 CE 35.15 27.70 37.50 27.70 2890250 2102.00 8507.81 lakhs
ICICIBANK 780 CE 41.10 33.00 43.40 32.95 1819125 1323.00 8129.69 lakhs
ICICIBANK 770 CE 47.45 38.00 49.65 37.55 137500 100.00 1002.03 lakhs
ICICIBANK 760 CE 53.10 50.75 56.00 44.30 75625 55.00 1399.06 lakhs
ICICIBANK 750 CE 58.55 54.90 63.00 50.25 319000 232.00 1890.63 lakhs
ICICIBANK 740 CE 59.00 64.20 64.20 59.00 5500 4.00 94.53 lakhs
ICICIBANK 730 CE 79.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 720 CE 72.10 77.35 77.35 72.10 5500 4.00 207.97 lakhs
ICICIBANK 710 CE 82.00 82.00 82.00 82.00 1375 1.00 18.91 lakhs
ICICIBANK 700 CE 102.00 98.00 105.00 89.00 26125 19.00 680.63 lakhs
ICICIBANK 690 CE 102.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 680 CE 108.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 670 CE 115.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 660 CE 121.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 650 CE 145.00 145.00 145.00 145.00 4125 3.00 151.25 lakhs
ICICIBANK 640 CE 136.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 630 CE 143.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 620 CE 151.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 610 CE 159.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 600 CE 167.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 590 CE 175.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 580 CE 184.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 570 CE 193.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 560 CE 201.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 550 CE 210.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 540 CE 219.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 530 CE 229.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 520 CE 259.00 260.00 260.00 259.00 6875 5.00 94.53 lakhs
ICICIBANK 510 CE 247.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 500 CE 257.40 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIBANK Call (CE) of strike 790.00 has an intrinsic value of 4.65 rupees

 chart ICICIBANK 790.00 CE

ICICIBANK Call (CE) of strike 780.00 has an intrinsic value of 14.65 rupees

 chart ICICIBANK 780.00 CE

ICICIBANK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 800 CE 30.20 30.95 32.25 23.75 9802375 7129.00 69499.38 lakhs
ICICIBANK 810 CE 25.50 23.90 27.30 19.70 2795375 2033.00 25334.38 lakhs
ICICIBANK 820 CE 21.35 23.00 23.00 16.50 5215375 3793.00 33085.94 lakhs
ICICIBANK 830 CE 17.60 15.75 19.05 13.65 2950750 2146.00 18150 lakhs
ICICIBANK 840 CE 14.60 10.00 15.65 9.95 2290750 1666.00 15276.25 lakhs
ICICIBANK 850 CE 12.05 13.50 13.50 9.20 5902875 4293.00 39740.94 lakhs
ICICIBANK 860 CE 9.90 8.00 10.35 7.60 1922250 1398.00 12156.72 lakhs
ICICIBANK 870 CE 8.15 7.00 8.55 6.35 800250 582.00 6579.38 lakhs
ICICIBANK 880 CE 6.75 4.15 7.00 4.15 954250 694.00 14293.13 lakhs
ICICIBANK 890 CE 5.90 5.35 6.05 4.80 430375 313.00 1739.38 lakhs
ICICIBANK 900 CE 5.20 5.50 5.90 4.40 3093750 2250.00 42841.56 lakhs
ICICIBANK 910 CE 4.55 4.00 4.70 3.80 343750 250.00 2741.41 lakhs
ICICIBANK 920 CE 3.95 3.75 4.10 3.40 393250 286.00 4159.38 lakhs
ICICIBANK 930 CE 2.90 3.15 3.15 2.90 5500 4.00 56.72 lakhs
ICICIBANK 940 CE 3.05 2.75 3.15 2.75 24750 18.00 151.25 lakhs
ICICIBANK 950 CE 2.75 2.95 3.00 2.45 423500 308.00 6125.63 lakhs
ICICIBANK 960 CE 13.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 970 CE 2.15 2.20 2.30 2.10 19250 14.00 189.06 lakhs
ICICIBANK 980 CE 2.05 2.05 2.05 2.05 1375 1.00 37.81 lakhs
ICICIBANK 990 CE 1.55 1.50 1.85 1.50 154000 112.00 5199.22 lakhs

ICICIBANK Call (CE) of strike 800.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 800.00 CE

ICICIBANK Call (CE) of strike 810.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 810.00 CE

ICICIBANK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 800 PE 30.25 37.35 41.00 27.85 2080375 1513.00 33104.84 lakhs
ICICIBANK 810 PE 34.75 41.30 46.70 32.95 335500 244.00 10379.53 lakhs
ICICIBANK 820 PE 41.55 45.05 53.05 38.50 323125 235.00 6938.59 lakhs
ICICIBANK 830 PE 48.35 56.30 60.35 44.70 354750 258.00 3138.44 lakhs
ICICIBANK 840 PE 54.50 59.50 59.50 53.00 6875 5.00 359.22 lakhs
ICICIBANK 850 PE 62.45 70.05 75.00 59.45 53625 39.00 1625.94 lakhs
ICICIBANK 860 PE 77.50 77.50 77.50 77.50 1375 1.00 37.81 lakhs
ICICIBANK 870 PE 138.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 880 PE 146.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 890 PE 154.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 900 PE 101.25 118.00 118.00 101.25 17875 13.00 1399.06 lakhs
ICICIBANK 910 PE 170.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 920 PE 178.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 930 PE 187.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 940 PE 195.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 950 PE 204.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 960 PE 212.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 970 PE 221.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 980 PE 230.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 990 PE 239.40 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIBANK Put (PE) of strike 800.00 has an intrinsic value of 5.35 rupees

 chart ICICIBANK 800.00 PE

ICICIBANK Put (PE) of strike 810.00 has an intrinsic value of 15.35 rupees

 chart ICICIBANK 810.00 PE

ICICIBANK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIBANK 790 PE 25.90 30.75 35.35 23.25 1502875 1093.00 8413.28 lakhs
ICICIBANK 780 PE 21.50 27.00 30.35 19.20 2545125 1851.00 13083.13 lakhs
ICICIBANK 770 PE 17.65 21.65 25.65 15.75 1028500 748.00 4008.13 lakhs
ICICIBANK 760 PE 14.55 17.40 21.55 12.80 1133000 824.00 5482.81 lakhs
ICICIBANK 750 PE 11.70 15.00 17.90 10.25 1956625 1423.00 15314.06 lakhs
ICICIBANK 740 PE 9.40 11.00 14.40 8.05 917125 667.00 6144.53 lakhs
ICICIBANK 730 PE 7.40 7.50 11.90 6.50 453750 330.00 5709.69 lakhs
ICICIBANK 720 PE 5.95 8.05 9.50 4.90 1650000 1200.00 18301.25 lakhs
ICICIBANK 710 PE 4.80 5.15 7.60 3.85 545875 397.00 3100.63 lakhs
ICICIBANK 700 PE 3.90 4.05 6.20 3.05 1553750 1130.00 12251.25 lakhs
ICICIBANK 690 PE 3.25 2.90 4.30 2.90 8250 6.00 132.34 lakhs
ICICIBANK 680 PE 2.70 2.85 4.05 2.10 308000 224.00 1909.53 lakhs
ICICIBANK 670 PE 2.15 3.10 3.10 2.15 11000 8.00 37.81 lakhs
ICICIBANK 660 PE 1.85 1.30 2.60 1.10 16500 12.00 75.63 lakhs
ICICIBANK 650 PE 1.50 1.65 2.45 1.10 452375 329.00 2779.22 lakhs
ICICIBANK 640 PE 18.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 630 PE 16.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 620 PE 14.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 610 PE 12.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 600 PE 0.75 1.25 1.45 0.75 35750 26.00 453.75 lakhs
ICICIBANK 590 PE 9.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 580 PE 7.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 570 PE 6.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 560 PE 5.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 550 PE 4.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 540 PE 3.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 530 PE 2.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 520 PE 0.05 0.05 0.05 0.05 2750 2.00 37.81 lakhs
ICICIBANK 510 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIBANK 500 PE 1.45 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIBANK Put (PE) of strike 790.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 790.00 PE

ICICIBANK Put (PE) of strike 780.00 has an intrinsic value of 0 rupees

 chart ICICIBANK 780.00 PE