BullFO

Icici Lombard (ICICIGI) option chain analysis (25 Mar)

Icici Lombard (ICICIGI) option chain analysis 25 Mar 2021 expiry

Icici Lombard (ICICIGI)

Stock of Icici Lombard closed at 1431.20, opened at 1430.00 and traded inside a range of 1423.05 and 1465.00 with a volume of 4.58 lakhs.

Date Close Open High Low Volume
02 Tue Mar 1431.20 1430.00 1465.00 1423.05 4.58 lakhs
01 Mon Mar 1427.10 1430.00 1454.95 1406.00 4.15 lakhs
26 Fri Feb 1426.00 1482.35 1482.35 1380.15 27.72 lakhs
25 Thu Feb 1482.35 1499.90 1517.50 1473.25 6.22 lakhs
24 Wed Feb 1486.20 1508.00 1508.00 1477.00 2 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 1600.00 has highest open interest of 24 with 24.00 total contracts traded, and a volume of 13175 and is trading at a premium of 10.50 Click here to view ICICIGI 1600.00 Call price analysis

Put of strike 1400.00 has highest open interest of 16 with 16.00 total contracts traded, and a volume of 8925 and is trading at a premium of 36.50 Click here to view ICICIGI 1400.00 Put price analysis

Most active ICICIGI Calls & Puts

Strike Premium Open Interest Contracts Volume
ICICIGI 1600 CE 10.50 24 24.00 0.13 lakhs
ICICIGI 1400 PE 36.50 16 16.00 0.09 lakhs
ICICIGI 1500 CE 28.00 16 16.00 0.31 lakhs
ICICIGI 1420 PE 43.65 11 11.00 0.03 lakhs
ICICIGI 1300 PE 10.00 4 4.00 0.04 lakhs
ICICIGI 1920 CE 0.30 2 2.00 0 lakhs
ICICIGI 1480 CE 32.80 2 2.00 0.02 lakhs
ICICIGI 1460 PE 66.00 2 2.00 0.01 lakhs
ICICIGI 1200 PE 10.00 1 1.00 0 lakhs
ICICIGI 1460 CE 52.00 1 1.00 0.02 lakhs
ICICIGI 1700 CE 1.00 1 1.00 0 lakhs
ICICIGI 1360 PE 30.75 1 1.00 0.01 lakhs
ICICIGI 1060 CE 477.35 0 0.00 0 lakhs
ICICIGI 1080 PE 9.15 0 0.00 0 lakhs
ICICIGI 1080 CE 459.10 0 0.00 0 lakhs
ICICIGI 1060 PE 7.55 0 0.00 0 lakhs
ICICIGI 1920 PE 419.70 0 0.00 0 lakhs
ICICIGI 1020 PE 5.05 0 0.00 0 lakhs
ICICIGI 1000 PE 4.05 0 0.00 0 lakhs
ICICIGI 1000 CE 533.30 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 1420 CE 201.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1400 CE 213.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1380 CE 225.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1360 CE 238.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1340 CE 251.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1320 CE 264.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1300 CE 278.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1280 CE 293.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1260 CE 308.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1240 CE 323.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1220 CE 339.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1200 CE 355.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1180 CE 371.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1160 CE 388.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1140 CE 405.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1120 CE 423.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1100 CE 441.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1080 CE 459.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1060 CE 477.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1040 CE 495.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1020 CE 514.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1000 CE 533.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 980 CE 552.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 960 CE 571.45 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Call (CE) of strike 1420.00 has an intrinsic value of 11.2 rupees

 chart ICICIGI 1420.00 CE

ICICIGI Call (CE) of strike 1400.00 has an intrinsic value of 31.2 rupees

 chart ICICIGI 1400.00 CE

ICICIGI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIGI 1440 CE 190.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1460 CE 52.00 52.00 52.00 52.00 1 1.00 0.02 lakhs
ICICIGI 1480 CE 32.80 32.65 32.80 32.65 2 2.00 0.02 lakhs
ICICIGI 1500 CE 28.00 33.00 37.95 24.15 16 16.00 0.31 lakhs
ICICIGI 1520 CE 149.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1540 CE 24.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
ICICIGI 1560 CE 131.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1580 CE 123.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1600 CE 10.50 12.40 15.05 8.05 24 24.00 0.13 lakhs
ICICIGI 1620 CE 108.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1640 CE 101.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1660 CE 94.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1680 CE 88.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1700 CE 1.00 1.00 1.00 1.00 1 1.00 0 lakhs
ICICIGI 1720 CE 76.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1740 CE 71.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1760 CE 66.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1780 CE 62.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1800 CE 5.50 0.00 0.00 0.00 0 0.00 0.03 lakhs
ICICIGI 1820 CE 53.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1840 CE 49.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1860 CE 46.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1880 CE 42.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1900 CE 5.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
ICICIGI 1920 CE 0.30 1.50 1.50 0.30 2 2.00 0 lakhs

ICICIGI Call (CE) of strike 1440.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1440.00 CE

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

 chart ICICIGI 1460.00 CE

ICICIGI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIGI 1440 PE 97.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1460 PE 66.00 56.00 66.00 56.00 2 2.00 0.01 lakhs
ICICIGI 1480 PE 115.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1500 PE 125.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1520 PE 135.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1540 PE 85.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1560 PE 157.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1580 PE 169.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1600 PE 181.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1620 PE 193.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1640 PE 206.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1660 PE 219.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1680 PE 233.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1700 PE 247.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1720 PE 261.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1740 PE 276.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1760 PE 290.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1780 PE 306.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1800 PE 321.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1820 PE 337.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1840 PE 353.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1860 PE 369.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1880 PE 386.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1900 PE 402.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1920 PE 419.70 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Put (PE) of strike 1440.00 has an intrinsic value of 8.8 rupees

 chart ICICIGI 1440.00 PE

ICICIGI Put (PE) of strike 1460.00 has an intrinsic value of 28.8 rupees

 chart ICICIGI 1460.00 PE

ICICIGI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIGI 1420 PE 43.65 50.00 55.00 43.65 11 11.00 0.03 lakhs
ICICIGI 1400 PE 36.50 31.95 45.15 31.95 16 16.00 0.09 lakhs
ICICIGI 1380 PE 72.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1360 PE 30.75 30.75 30.75 30.75 1 1.00 0.01 lakhs
ICICIGI 1340 PE 59.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1320 PE 52.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1300 PE 10.00 14.65 14.65 7.00 4 4.00 0.04 lakhs
ICICIGI 1280 PE 41.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1260 PE 36.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1240 PE 32.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1220 PE 28.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1200 PE 10.00 10.00 10.00 10.00 1 1.00 0 lakhs
ICICIGI 1180 PE 21.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1160 PE 18.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1140 PE 15.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1120 PE 13.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1100 PE 11.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1080 PE 9.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1060 PE 7.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1040 PE 6.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1020 PE 5.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1000 PE 4.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 980 PE 3.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 960 PE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs

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

 chart ICICIGI 1420.00 PE

ICICIGI Put (PE) of strike 1400.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1400.00 PE