BullFO

Icici Lombard (ICICIGI) option chain analysis (24 Jun)

Icici Lombard (ICICIGI) option chain analysis 24 Jun 2021 expiry

Icici Lombard (ICICIGI)

Stock of Icici Lombard closed at 1503.00, opened at 1508.75 and traded inside a range of 1495.00 and 1520.00 with a volume of 3.21 lakhs.

Date Close Open High Low Volume
15 Tue Jun 1503.00 1508.75 1520.00 1495.00 3.21 lakhs
14 Mon Jun 1504.30 1515.00 1530.20 1494.00 4.18 lakhs
11 Fri Jun 1515.75 1502.00 1522.45 1487.65 5.15 lakhs
10 Thu Jun 1501.65 1473.00 1504.00 1472.90 7.17 lakhs
09 Wed Jun 1473.90 1475.00 1490.40 1463.00 8.66 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 425

Call of strike 1540.00 has highest open interest of 60350 with 142.00 total contracts traded, and a volume of 35583125 and is trading at a premium of 20.50 Click here to view ICICIGI 1540.00 Call price analysis

Put of strike 1460.00 has highest open interest of 10625 with 25.00 total contracts traded, and a volume of 78210625 and is trading at a premium of 11.50 Click here to view ICICIGI 1460.00 Put price analysis

Most active ICICIGI Calls & Puts

Strike Premium Open Interest Contracts Volume
ICICIGI 1540 CE 20.50 60350 142.00 355.83 lakhs
ICICIGI 1600 CE 7.60 55675 131.00 464.21 lakhs
ICICIGI 1500 CE 36.30 54400 128.00 424.47 lakhs
ICICIGI 1560 CE 15.30 23375 55.00 124.63 lakhs
ICICIGI 1520 CE 28.35 13175 31.00 63.22 lakhs
ICICIGI 1460 PE 11.50 10625 25.00 782.11 lakhs
ICICIGI 1500 PE 26.50 4250 10.00 57.8 lakhs
ICICIGI 1400 PE 3.55 2125 5.00 111.99 lakhs
ICICIGI 1580 CE 10.65 1700 4.00 61.41 lakhs
ICICIGI 1700 CE 4.50 850 2.00 72.25 lakhs
ICICIGI 1460 CE 58.40 850 2.00 111.99 lakhs
ICICIGI 1420 PE 5.00 425 1.00 0 lakhs
ICICIGI 1060 CE 353.25 0 0.00 0 lakhs
ICICIGI 1080 PE 18.05 0 0.00 0 lakhs
ICICIGI 1080 CE 336.35 0 0.00 0 lakhs
ICICIGI 1060 PE 15.15 0 0.00 0 lakhs
ICICIGI 1920 PE 528.55 0 0.00 0 lakhs
ICICIGI 1020 PE 10.45 0 0.00 0 lakhs
ICICIGI 1000 PE 8.55 0 0.00 0 lakhs
ICICIGI 1000 CE 406.10 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 1500 CE 36.30 40.80 41.00 31.30 54400 128.00 424.47 lakhs
ICICIGI 1480 CE 95.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1460 CE 58.40 58.45 58.45 58.40 850 2.00 111.99 lakhs
ICICIGI 1440 CE 110.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1420 CE 118.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1400 CE 102.00 0.00 0.00 0.00 0 0.00 14.45 lakhs
ICICIGI 1380 CE 136.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1360 CE 146.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1340 CE 157.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1320 CE 167.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1300 CE 179.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1280 CE 190.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1260 CE 203.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1240 CE 216.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1220 CE 229.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1200 CE 243.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1180 CE 257.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1160 CE 272.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1140 CE 287.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1120 CE 303.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1100 CE 319.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1080 CE 336.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1060 CE 353.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1040 CE 370.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1020 CE 388.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1000 CE 406.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 980 CE 424.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 960 CE 442.75 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Call (CE) of strike 1500.00 has an intrinsic value of 3 rupees

 chart ICICIGI 1500.00 CE

ICICIGI Call (CE) of strike 1480.00 has an intrinsic value of 23 rupees

 chart ICICIGI 1480.00 CE

ICICIGI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIGI 1520 CE 28.35 31.05 31.05 23.95 13175 31.00 63.22 lakhs
ICICIGI 1540 CE 20.50 24.80 25.60 17.95 60350 142.00 355.83 lakhs
ICICIGI 1560 CE 15.30 15.80 17.95 11.85 23375 55.00 124.63 lakhs
ICICIGI 1580 CE 10.65 10.00 10.65 8.80 1700 4.00 61.41 lakhs
ICICIGI 1600 CE 7.60 8.75 9.10 6.35 55675 131.00 464.21 lakhs
ICICIGI 1620 CE 55.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1640 CE 7.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1660 CE 46.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1680 CE 42.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1700 CE 4.50 4.50 4.50 4.50 850 2.00 72.25 lakhs
ICICIGI 1720 CE 36.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1740 CE 33.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1760 CE 30.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1780 CE 27.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1800 CE 25.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1820 CE 23.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1840 CE 21.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1860 CE 19.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1880 CE 17.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1900 CE 16.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1920 CE 14.65 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Call (CE) of strike 1520.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1520.00 CE

ICICIGI Call (CE) of strike 1540.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1540.00 CE

ICICIGI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIGI 1520 PE 199.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1540 PE 213.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1560 PE 71.85 0.00 0.00 0.00 0 0.00 1.81 lakhs
ICICIGI 1580 PE 241.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1600 PE 256.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1620 PE 271.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1640 PE 287.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1660 PE 302.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1680 PE 318.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1700 PE 335.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1720 PE 351.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1740 PE 368.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1760 PE 385.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1780 PE 402.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1800 PE 420.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1820 PE 438.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1840 PE 455.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1860 PE 473.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1880 PE 491.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1900 PE 510.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1920 PE 528.55 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Put (PE) of strike 1520.00 has an intrinsic value of 17 rupees

 chart ICICIGI 1520.00 PE

ICICIGI Put (PE) of strike 1540.00 has an intrinsic value of 37 rupees

 chart ICICIGI 1540.00 PE

ICICIGI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIGI 1500 PE 26.50 28.90 28.90 25.00 4250 10.00 57.8 lakhs
ICICIGI 1480 PE 173.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1460 PE 11.50 11.50 12.95 10.05 10625 25.00 782.11 lakhs
ICICIGI 1440 PE 148.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1420 PE 5.00 5.00 5.00 5.00 425 1.00 0 lakhs
ICICIGI 1400 PE 3.55 4.00 4.00 3.50 2125 5.00 111.99 lakhs
ICICIGI 1380 PE 115.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1360 PE 105.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1340 PE 1.00 0.00 0.00 0.00 0 0.00 5.42 lakhs
ICICIGI 1320 PE 87.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1300 PE 0.75 0.00 0.00 0.00 0 0.00 18.06 lakhs
ICICIGI 1280 PE 70.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1260 PE 63.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1240 PE 56.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1220 PE 49.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1200 PE 44.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1180 PE 38.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1160 PE 33.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1140 PE 29.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1120 PE 24.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1100 PE 21.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1080 PE 18.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1060 PE 15.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1040 PE 12.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1020 PE 10.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1000 PE 8.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 980 PE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 960 PE 5.55 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Put (PE) of strike 1500.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1500.00 PE

ICICIGI Put (PE) of strike 1480.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1480.00 PE