BullFO

Icici Lombard (ICICIGI) option chain analysis (31 Dec)

Icici Lombard (ICICIGI) option chain analysis 31 Dec 2020 expiry

Icici Lombard (ICICIGI)

Stock of Icici Lombard closed at 1451.40, opened at 1468.95 and traded inside a range of 1421.60 and 1474.00 with a volume of 15.57 lakhs.

Date Close Open High Low Volume
27 Fri Nov 1451.40 1468.95 1474.00 1421.60 15.57 lakhs
26 Thu Nov 1457.05 1394.00 1468.00 1390.00 26.8 lakhs
25 Wed Nov 1382.85 1380.00 1397.70 1370.85 8.38 lakhs
24 Tue Nov 1372.25 1355.00 1382.45 1351.90 8.8 lakhs
23 Mon Nov 1352.85 1360.00 1381.00 1344.05 5.68 lakhs
  • Price action analysis of ICICIGI based on a short term time period is

  • Price action analysis of ICICIGI based on a short to mid term time period is

nse chart

Icici Lombard has a LOT size of 1

Call of strike 1500.00 has highest open interest of 91 with 91.00 total contracts traded, and a volume of 14875 and is trading at a premium of 36.05 Click here to view ICICIGI 1500.00 Call price analysis

Put of strike 1400.00 has highest open interest of 12 with 12.00 total contracts traded, and a volume of 2125 and is trading at a premium of 27.70 Click here to view ICICIGI 1400.00 Put price analysis

Most active ICICIGI Calls & Puts

Strike Premium Open Interest Contracts Volume
ICICIGI 1500 CE 36.05 91 91.00 0.15 lakhs
ICICIGI 1400 CE 86.55 28 28.00 0.28 lakhs
ICICIGI 1440 CE 55.60 15 15.00 0.05 lakhs
ICICIGI 1400 PE 27.70 12 12.00 0.02 lakhs
ICICIGI 1520 CE 25.55 10 10.00 0.04 lakhs
ICICIGI 1460 CE 53.95 5 5.00 0.02 lakhs
ICICIGI 1540 CE 20.00 2 2.00 0.02 lakhs
ICICIGI 1200 PE 5.00 1 1.00 0.01 lakhs
ICICIGI 1600 CE 20.00 1 1.00 0 lakhs
ICICIGI 1500 PE 83.00 1 1.00 0 lakhs
ICICIGI 1060 CE 221.70 0 0.00 0 lakhs
ICICIGI 1720 PE 476.25 0 0.00 0 lakhs
ICICIGI 1080 PE 37.50 0 0.00 0 lakhs
ICICIGI 1080 CE 207.25 0 0.00 0 lakhs
ICICIGI 1060 PE 32.15 0 0.00 0 lakhs
ICICIGI 1040 CE 236.70 0 0.00 0 lakhs
ICICIGI 1020 PE 22.95 0 0.00 0 lakhs
ICICIGI 1000 PE 19.15 0 0.00 0 lakhs
ICICIGI 1000 CE 268.35 0 0.00 0 lakhs
ICICIGI 980 CE 284.85 0 0.00 0 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart ICICIGI

ICICIGI in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIGI 1440 CE 55.60 73.70 73.70 45.90 15 15.00 0.05 lakhs
ICICIGI 1420 CE 50.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1400 CE 86.55 110.00 110.00 65.20 28 28.00 0.28 lakhs
ICICIGI 1380 CE 60.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1360 CE 108.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
ICICIGI 1340 CE 72.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1320 CE 96.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1300 CE 49.20 0.00 0.00 0.00 0 0.00 0.01 lakhs
ICICIGI 1280 CE 95.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1260 CE 103.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1240 CE 112.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1220 CE 122.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1200 CE 132.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1180 CE 143.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1160 CE 155.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1140 CE 167.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1120 CE 179.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1100 CE 193.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1080 CE 207.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1060 CE 221.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1040 CE 236.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1020 CE 252.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1000 CE 268.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 980 CE 284.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 960 CE 301.85 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Call (CE) of strike 1440.00 has an intrinsic value of 11.4 rupees

 chart ICICIGI 1440.00 CE

ICICIGI Call (CE) of strike 1420.00 has an intrinsic value of 31.4 rupees

 chart ICICIGI 1420.00 CE

ICICIGI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIGI 1460 CE 53.95 45.05 55.00 45.00 5 5.00 0.02 lakhs
ICICIGI 1480 CE 37.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1500 CE 36.05 41.15 41.85 27.00 91 91.00 0.15 lakhs
ICICIGI 1520 CE 25.55 33.05 37.70 25.55 10 10.00 0.04 lakhs
ICICIGI 1540 CE 20.00 30.00 30.00 20.00 2 2.00 0.02 lakhs
ICICIGI 1560 CE 24.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1580 CE 22.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1600 CE 20.00 20.00 20.00 20.00 1 1.00 0 lakhs
ICICIGI 1620 CE 17.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1640 CE 15.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1660 CE 14.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1680 CE 12.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1700 CE 11.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1720 CE 10.15 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Call (CE) of strike 1460.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1460.00 CE

ICICIGI Call (CE) of strike 1480.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1480.00 CE

ICICIGI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIGI 1460 PE 248.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1480 PE 264.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1500 PE 83.00 83.00 83.00 83.00 1 1.00 0 lakhs
ICICIGI 1520 PE 297.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1540 PE 314.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1560 PE 331.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1580 PE 349.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1600 PE 366.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1620 PE 384.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1640 PE 402.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1660 PE 420.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1680 PE 439.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1700 PE 457.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1720 PE 476.25 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Put (PE) of strike 1460.00 has an intrinsic value of 8.5999999999999 rupees

 chart ICICIGI 1460.00 PE

ICICIGI Put (PE) of strike 1480.00 has an intrinsic value of 28.6 rupees

 chart ICICIGI 1480.00 PE

ICICIGI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIGI 1440 PE 233.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1420 PE 218.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1400 PE 27.70 44.00 44.00 22.80 12 12.00 0.02 lakhs
ICICIGI 1380 PE 188.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1360 PE 174.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1340 PE 161.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1320 PE 148.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1300 PE 15.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1280 PE 124.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1260 PE 15.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
ICICIGI 1240 PE 102.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1220 PE 91.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1200 PE 5.00 5.00 5.00 5.00 1 1.00 0.01 lakhs
ICICIGI 1180 PE 73.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1160 PE 64.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1140 PE 57.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1120 PE 49.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1100 PE 43.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1080 PE 37.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1060 PE 32.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1040 PE 27.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1020 PE 22.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1000 PE 19.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 980 PE 15.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 960 PE 12.90 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Put (PE) of strike 1440.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1440.00 PE

ICICIGI Put (PE) of strike 1420.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1420.00 PE