BullFO

Icici Lombard (ICICIGI) option chain analysis (27 Jan)

Icici Lombard (ICICIGI) option chain analysis 27 Jan 2022 expiry

Icici Lombard (ICICIGI)

Stock of Icici Lombard closed at 1346.15, opened at 1331.00 and traded inside a range of 1305.00 and 1355.45 with a volume of 11.06 lakhs.

Date Close Open High Low Volume
25 Tue Jan 1346.15 1331.00 1355.45 1305.00 11.06 lakhs
24 Mon Jan 1331.00 1378.00 1379.40 1325.55 7.63 lakhs
21 Fri Jan 1381.65 1360.10 1399.10 1356.00 5.37 lakhs
20 Thu Jan 1386.40 1394.00 1394.00 1318.10 22.96 lakhs
19 Wed Jan 1423.00 1455.90 1455.90 1412.10 4.53 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 1400.00 has highest open interest of 223125 with 525.00 total contracts traded, and a volume of 26732500 and is trading at a premium of 0.70 Click here to view ICICIGI 1400.00 Call price analysis

Put of strike 1340.00 has highest open interest of 46750 with 110.00 total contracts traded, and a volume of 16617500 and is trading at a premium of 9.60 Click here to view ICICIGI 1340.00 Put price analysis

Most active ICICIGI Calls & Puts

Strike Premium Open Interest Contracts Volume
ICICIGI 1400 CE 0.70 223125 525.00 267.33 lakhs
ICICIGI 1460 CE 0.35 51000 120.00 231.2 lakhs
ICICIGI 1340 PE 9.60 46750 110.00 166.18 lakhs
ICICIGI 1360 CE 6.95 32725 77.00 90.31 lakhs
ICICIGI 1440 CE 0.80 31875 75.00 157.14 lakhs
ICICIGI 1500 CE 0.15 27625 65.00 334.16 lakhs
ICICIGI 1420 CE 0.45 19125 45.00 115.6 lakhs
ICICIGI 1340 CE 16.25 17425 41.00 45.16 lakhs
ICICIGI 1400 PE 54.95 13600 32.00 214.94 lakhs
ICICIGI 1300 PE 1.95 13175 31.00 254.68 lakhs
ICICIGI 1480 CE 0.25 10625 25.00 458.79 lakhs
ICICIGI 1380 CE 2.15 9350 22.00 101.15 lakhs
ICICIGI 1320 PE 3.90 7225 17.00 36.13 lakhs
ICICIGI 1520 CE 0.05 4250 10.00 223.98 lakhs
ICICIGI 1360 PE 33.05 2550 6.00 54.19 lakhs
ICICIGI 1540 CE 0.15 2125 5.00 68.64 lakhs
ICICIGI 1600 CE 0.05 2125 5.00 45.16 lakhs
ICICIGI 1460 PE 118.00 2125 5.00 10.84 lakhs
ICICIGI 1440 PE 87.10 2125 5.00 18.06 lakhs
ICICIGI 1420 PE 66.00 1700 4.00 59.61 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 1340 CE 16.25 10.00 23.15 3.05 17425 41.00 45.16 lakhs
ICICIGI 1320 CE 63.80 0.00 0.00 0.00 0 0.00 5.42 lakhs
ICICIGI 1300 CE 221.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1280 CE 236.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1260 CE 72.75 0.00 0.00 0.00 0 0.00 1.81 lakhs
ICICIGI 1240 CE 267.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1220 CE 283.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1200 CE 299.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1180 CE 316.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1160 CE 334.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1140 CE 351.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1120 CE 369.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1100 CE 388.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1080 CE 406.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1060 CE 425.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1040 CE 444.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1020 CE 463.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1000 CE 482.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 980 CE 502.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 960 CE 521.85 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Call (CE) of strike 1340.00 has an intrinsic value of 6.1500000000001 rupees

 chart ICICIGI 1340.00 CE

ICICIGI Call (CE) of strike 1320.00 has an intrinsic value of 26.15 rupees

 chart ICICIGI 1320.00 CE

ICICIGI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIGI 1360 CE 6.95 1.25 12.75 1.25 32725 77.00 90.31 lakhs
ICICIGI 1380 CE 2.15 6.75 6.75 1.25 9350 22.00 101.15 lakhs
ICICIGI 1400 CE 0.70 1.05 3.90 0.05 223125 525.00 267.33 lakhs
ICICIGI 1420 CE 0.45 1.40 2.40 0.05 19125 45.00 115.6 lakhs
ICICIGI 1440 CE 0.80 1.15 1.40 0.20 31875 75.00 157.14 lakhs
ICICIGI 1460 CE 0.35 1.00 1.05 0.10 51000 120.00 231.2 lakhs
ICICIGI 1480 CE 0.25 0.05 0.60 0.05 10625 25.00 458.79 lakhs
ICICIGI 1500 CE 0.15 0.50 0.85 0.05 27625 65.00 334.16 lakhs
ICICIGI 1520 CE 0.05 0.10 0.15 0.05 4250 10.00 223.98 lakhs
ICICIGI 1540 CE 0.15 0.10 0.15 0.10 2125 5.00 68.64 lakhs
ICICIGI 1560 CE 81.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1580 CE 0.50 0.00 0.00 0.00 0 0.00 12.64 lakhs
ICICIGI 1600 CE 0.05 0.05 0.20 0.05 2125 5.00 45.16 lakhs
ICICIGI 1620 CE 0.55 0.00 0.00 0.00 0 0.00 1.81 lakhs
ICICIGI 1640 CE 56.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1660 CE 51.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1680 CE 46.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1700 CE 42.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1720 CE 38.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1740 CE 34.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1760 CE 31.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1780 CE 28.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1800 CE 25.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1820 CE 22.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1840 CE 20.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1860 CE 18.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1880 CE 16.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1900 CE 14.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1920 CE 13.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1940 CE 11.70 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Call (CE) of strike 1360.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1360.00 CE

ICICIGI Call (CE) of strike 1380.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1380.00 CE

ICICIGI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIGI 1360 PE 33.05 40.00 40.00 32.30 2550 6.00 54.19 lakhs
ICICIGI 1380 PE 49.80 50.00 50.00 49.80 1275 3.00 54.19 lakhs
ICICIGI 1400 PE 54.95 77.80 80.00 52.00 13600 32.00 214.94 lakhs
ICICIGI 1420 PE 66.00 81.00 81.00 66.00 1700 4.00 59.61 lakhs
ICICIGI 1440 PE 87.10 109.00 109.00 85.10 2125 5.00 18.06 lakhs
ICICIGI 1460 PE 118.00 134.30 134.30 110.00 2125 5.00 10.84 lakhs
ICICIGI 1480 PE 72.20 0.00 0.00 0.00 0 0.00 5.42 lakhs
ICICIGI 1500 PE 117.45 0.00 0.00 0.00 0 0.00 21.68 lakhs
ICICIGI 1520 PE 130.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1540 PE 142.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1560 PE 154.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1580 PE 167.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1600 PE 180.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1620 PE 194.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1640 PE 208.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1660 PE 223.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1680 PE 238.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1700 PE 254.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1720 PE 269.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1740 PE 286.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1760 PE 302.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1780 PE 319.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1800 PE 336.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1820 PE 353.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1840 PE 370.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1860 PE 388.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1880 PE 406.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1900 PE 424.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1920 PE 442.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1940 PE 461.30 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Put (PE) of strike 1360.00 has an intrinsic value of 13.85 rupees

 chart ICICIGI 1360.00 PE

ICICIGI Put (PE) of strike 1380.00 has an intrinsic value of 33.85 rupees

 chart ICICIGI 1380.00 PE

ICICIGI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIGI 1340 PE 9.60 31.70 31.95 7.45 46750 110.00 166.18 lakhs
ICICIGI 1320 PE 3.90 16.75 17.00 2.20 7225 17.00 36.13 lakhs
ICICIGI 1300 PE 1.95 11.00 11.00 1.50 13175 31.00 254.68 lakhs
ICICIGI 1280 PE 2.70 2.70 2.70 2.70 850 2.00 18.06 lakhs
ICICIGI 1260 PE 1.50 1.50 1.50 1.50 425 1.00 16.26 lakhs
ICICIGI 1240 PE 4.00 0.00 0.00 0.00 0 0.00 5.42 lakhs
ICICIGI 1220 PE 19.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1200 PE 0.15 0.10 0.15 0.10 850 2.00 39.74 lakhs
ICICIGI 1180 PE 13.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1160 PE 11.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1140 PE 9.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1120 PE 7.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1100 PE 5.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1080 PE 4.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1060 PE 3.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1040 PE 2.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1020 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 1000 PE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 980 PE 1.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIGI 960 PE 0.85 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIGI Put (PE) of strike 1340.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1340.00 PE

ICICIGI Put (PE) of strike 1320.00 has an intrinsic value of 0 rupees

 chart ICICIGI 1320.00 PE