BullFO

Icici Lombard (ICICIGI) option chain analysis (30 Sep)

Icici Lombard (ICICIGI) option chain analysis 30 Sep 2021 expiry

Icici Lombard (ICICIGI)

Stock of Icici Lombard closed at 1603.95, opened at 1614.90 and traded inside a range of 1600.00 and 1621.60 with a volume of 6.5 lakhs.

Date Close Open High Low Volume
17 Fri Sep 1603.95 1614.90 1621.60 1600.00 6.5 lakhs
16 Thu Sep 1616.25 1624.00 1628.75 1605.30 5.13 lakhs
15 Wed Sep 1611.00 1606.50 1628.70 1594.95 7.73 lakhs
14 Tue Sep 1614.70 1624.95 1629.60 1578.70 11.48 lakhs
13 Mon Sep 1636.85 1623.00 1651.90 1610.40 6.22 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 1620.00 has highest open interest of 256 with 256.00 total contracts traded, and a volume of 57375 and is trading at a premium of 28.55 Click here to view ICICIGI 1620.00 Call price analysis

Put of strike 1600.00 has highest open interest of 54 with 54.00 total contracts traded, and a volume of 24650 and is trading at a premium of 31.35 Click here to view ICICIGI 1600.00 Put price analysis

Most active ICICIGI Calls & Puts

Strike Premium Open Interest Contracts Volume
ICICIGI 1620 CE 28.55 256 256.00 0.57 lakhs
ICICIGI 1700 CE 8.65 196 196.00 1.23 lakhs
ICICIGI 1640 CE 21.40 170 170.00 1.12 lakhs
ICICIGI 1660 CE 16.80 169 169.00 0.8 lakhs
ICICIGI 1600 CE 37.65 160 160.00 0.72 lakhs
ICICIGI 1680 CE 12.75 97 97.00 0.4 lakhs
ICICIGI 1600 PE 31.35 54 54.00 0.25 lakhs
ICICIGI 1500 PE 5.65 34 34.00 0.86 lakhs
ICICIGI 1800 CE 1.80 33 33.00 0.88 lakhs
ICICIGI 1560 PE 14.90 16 16.00 0.16 lakhs
ICICIGI 1720 CE 6.10 11 11.00 0.07 lakhs
ICICIGI 1620 PE 40.00 7 7.00 0.06 lakhs
ICICIGI 1540 PE 11.20 6 6.00 0.19 lakhs
ICICIGI 1580 CE 44.80 6 6.00 0.43 lakhs
ICICIGI 1520 PE 7.75 5 5.00 0.12 lakhs
ICICIGI 1500 CE 118.00 5 5.00 0.25 lakhs
ICICIGI 1780 CE 2.95 5 5.00 0.03 lakhs
ICICIGI 1740 CE 7.00 4 4.00 0.11 lakhs
ICICIGI 1580 PE 22.05 3 3.00 0.14 lakhs
ICICIGI 1560 CE 64.10 2 2.00 0.13 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 1600 CE 37.65 52.00 52.00 34.20 160 160.00 0.72 lakhs
ICICIGI 1580 CE 44.80 56.35 57.75 44.80 6 6.00 0.43 lakhs
ICICIGI 1560 CE 64.10 64.05 64.10 64.05 2 2.00 0.13 lakhs
ICICIGI 1540 CE 88.65 0.00 0.00 0.00 0 0.00 0.16 lakhs
ICICIGI 1520 CE 98.10 98.10 98.10 98.10 1 1.00 0.12 lakhs
ICICIGI 1500 CE 118.00 119.70 119.70 89.30 5 5.00 0.25 lakhs
ICICIGI 1480 CE 144.45 0.00 0.00 0.00 0 0.00 0.08 lakhs
ICICIGI 1460 CE 140.55 0.00 0.00 0.00 0 0.00 0.07 lakhs
ICICIGI 1440 CE 185.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1420 CE 196.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1400 CE 226.95 0.00 0.00 0.00 0 0.00 0.01 lakhs
ICICIGI 1380 CE 221.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1360 CE 234.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1340 CE 248.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1320 CE 262.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1300 CE 277.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1280 CE 292.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1260 CE 307.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1240 CE 323.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1220 CE 339.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1200 CE 356.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1180 CE 373.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1160 CE 390.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1140 CE 408.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1120 CE 425.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1100 CE 444.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1080 CE 462.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1060 CE 481.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1040 CE 499.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1020 CE 518.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1000 CE 537.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 980 CE 557.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 960 CE 576.45 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Call (CE) of strike 1600.00 has an intrinsic value of 3.95 rupees

 chart ICICIGI 1600.00 CE

ICICIGI Call (CE) of strike 1580.00 has an intrinsic value of 23.95 rupees

 chart ICICIGI 1580.00 CE

ICICIGI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIGI 1620 CE 28.55 40.65 40.80 27.00 256 256.00 0.57 lakhs
ICICIGI 1640 CE 21.40 31.55 34.45 19.25 170 170.00 1.12 lakhs
ICICIGI 1660 CE 16.80 23.10 25.00 15.00 169 169.00 0.8 lakhs
ICICIGI 1680 CE 12.75 20.00 20.00 9.45 97 97.00 0.4 lakhs
ICICIGI 1700 CE 8.65 11.95 14.20 7.25 196 196.00 1.23 lakhs
ICICIGI 1720 CE 6.10 7.75 11.15 5.40 11 11.00 0.07 lakhs
ICICIGI 1740 CE 7.00 7.05 7.05 7.00 4 4.00 0.11 lakhs
ICICIGI 1760 CE 4.50 4.50 4.50 4.50 1 1.00 0.04 lakhs
ICICIGI 1780 CE 2.95 3.30 3.35 2.95 5 5.00 0.03 lakhs
ICICIGI 1800 CE 1.80 2.85 3.20 1.55 33 33.00 0.88 lakhs
ICICIGI 1820 CE 47.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1840 CE 43.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1860 CE 39.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1880 CE 36.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1900 CE 33.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1920 CE 31.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1940 CE 28.50 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Call (CE) of strike 1620.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1620.00 CE

ICICIGI Call (CE) of strike 1640.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1640.00 CE

ICICIGI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIGI 1620 PE 40.00 43.30 50.40 40.00 7 7.00 0.06 lakhs
ICICIGI 1640 PE 58.20 58.20 58.20 58.20 1 1.00 0.65 lakhs
ICICIGI 1660 PE 205.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1680 PE 218.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1700 PE 100.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1720 PE 247.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1740 PE 261.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1760 PE 276.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1780 PE 292.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1800 PE 307.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1820 PE 323.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1840 PE 339.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1860 PE 355.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1880 PE 372.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1900 PE 389.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1920 PE 406.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1940 PE 423.65 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Put (PE) of strike 1620.00 has an intrinsic value of 16.05 rupees

 chart ICICIGI 1620.00 PE

ICICIGI Put (PE) of strike 1640.00 has an intrinsic value of 36.05 rupees

 chart ICICIGI 1640.00 PE

ICICIGI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIGI 1600 PE 31.35 36.00 39.55 29.20 54 54.00 0.25 lakhs
ICICIGI 1580 PE 22.05 24.95 24.95 22.05 3 3.00 0.14 lakhs
ICICIGI 1560 PE 14.90 16.00 22.15 14.55 16 16.00 0.16 lakhs
ICICIGI 1540 PE 11.20 12.05 12.45 10.55 6 6.00 0.19 lakhs
ICICIGI 1520 PE 7.75 10.00 10.00 7.70 5 5.00 0.12 lakhs
ICICIGI 1500 PE 5.65 7.65 8.00 5.55 34 34.00 0.86 lakhs
ICICIGI 1480 PE 7.70 0.00 0.00 0.00 0 0.00 0.07 lakhs
ICICIGI 1460 PE 3.50 0.00 0.00 0.00 0 0.00 0.14 lakhs
ICICIGI 1440 PE 2.20 2.20 2.20 2.20 1 1.00 0.07 lakhs
ICICIGI 1420 PE 1.35 0.00 0.00 0.00 0 0.00 0.05 lakhs
ICICIGI 1400 PE 1.70 1.70 1.70 1.70 1 1.00 0.34 lakhs
ICICIGI 1380 PE 0.95 0.95 0.95 0.95 1 1.00 0.02 lakhs
ICICIGI 1360 PE 55.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1340 PE 1.00 1.00 1.00 1.00 1 1.00 0.03 lakhs
ICICIGI 1320 PE 1.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
ICICIGI 1300 PE 0.15 0.00 0.00 0.00 0 0.00 0.01 lakhs
ICICIGI 1280 PE 33.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1260 PE 29.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1240 PE 25.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1220 PE 22.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1200 PE 2.50 0.00 0.00 0.00 0 0.00 0.01 lakhs
ICICIGI 1180 PE 15.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1160 PE 13.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1140 PE 11.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1120 PE 3.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1100 PE 7.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1080 PE 6.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1060 PE 5.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1040 PE 4.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1020 PE 3.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1000 PE 2.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 980 PE 1.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 960 PE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Put (PE) of strike 1600.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1600.00 PE

ICICIGI Put (PE) of strike 1580.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1580.00 PE