Icici Pru (ICICIPRULI) option chain analysis (30 Jul)
Icici Pru (ICICIPRULI) option chain analysis 30 Jul 2020 expiry
Icici Pru (ICICIPRULI)
Stock of Icici Pru closed at 425.40, opened at 421.70 and traded inside a range of 420.50 and 426.95 with a volume of 8.25 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Thu Jul | 425.40 | 421.70 | 426.95 | 420.50 | 8.25 lakhs |
| 01 Wed Jul | 419.65 | 426.00 | 428.20 | 417.15 | 13.38 lakhs |
| 30 Tue Jun | 425.80 | 413.00 | 428.00 | 412.00 | 26.94 lakhs |
| 29 Mon Jun | 410.35 | 423.35 | 424.15 | 408.50 | 26.37 lakhs |
| 26 Fri Jun | 423.35 | 429.50 | 434.75 | 420.15 | 13.82 lakhs |
Price action analysis of ICICIPRULI based on a short term time period is
Price action analysis of ICICIPRULI based on a short to mid term time period is
Icici Pru has a LOT size of 1500
Call of strike 430.00 has highest open interest of 325500 with 217.00 total contracts traded, and a volume of 279000000 and is trading at a premium of 16.10 Click here to view ICICIPRULI 430.00 Call price analysis
Put of strike 420.00 has highest open interest of 90000 with 60.00 total contracts traded, and a volume of 137250000 and is trading at a premium of 15.15 Click here to view ICICIPRULI 420.00 Put price analysis
Most active ICICIPRULI Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ICICIPRULI 430 CE | 16.10 | 325500 | 217.00 | 2790 lakhs |
| ICICIPRULI 450 CE | 8.75 | 264000 | 176.00 | 3600 lakhs |
| ICICIPRULI 420 CE | 20.80 | 138000 | 92.00 | 4995 lakhs |
| ICICIPRULI 440 CE | 12.00 | 114000 | 76.00 | 2205 lakhs |
| ICICIPRULI 420 PE | 15.15 | 90000 | 60.00 | 1372.5 lakhs |
| ICICIPRULI 400 PE | 7.85 | 82500 | 55.00 | 1282.5 lakhs |
| ICICIPRULI 460 CE | 6.50 | 67500 | 45.00 | 2025 lakhs |
| ICICIPRULI 410 PE | 10.95 | 36000 | 24.00 | 945 lakhs |
| ICICIPRULI 380 PE | 3.85 | 34500 | 23.00 | 1777.5 lakhs |
| ICICIPRULI 390 PE | 5.45 | 31500 | 21.00 | 1012.5 lakhs |
| ICICIPRULI 430 PE | 20.35 | 28500 | 19.00 | 247.5 lakhs |
| ICICIPRULI 470 CE | 4.40 | 27000 | 18.00 | 720 lakhs |
| ICICIPRULI 500 CE | 1.70 | 24000 | 16.00 | 1035 lakhs |
| ICICIPRULI 370 PE | 2.60 | 18000 | 12.00 | 877.5 lakhs |
| ICICIPRULI 480 CE | 3.15 | 13500 | 9.00 | 607.5 lakhs |
| ICICIPRULI 490 CE | 2.05 | 6000 | 4.00 | 1372.5 lakhs |
| ICICIPRULI 380 CE | 49.15 | 4500 | 3.00 | 135 lakhs |
| ICICIPRULI 340 PE | 0.70 | 4500 | 3.00 | 1260 lakhs |
| ICICIPRULI 410 CE | 26.00 | 3000 | 2.00 | 472.5 lakhs |
| ICICIPRULI 400 CE | 33.00 | 3000 | 2.00 | 675 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
ICICIPRULI in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 420 CE | 20.80 | 22.30 | 22.30 | 18.00 | 138000 | 92.00 | 4995 lakhs |
| ICICIPRULI 410 CE | 26.00 | 25.15 | 26.00 | 25.15 | 3000 | 2.00 | 472.5 lakhs |
| ICICIPRULI 400 CE | 33.00 | 30.50 | 33.00 | 30.50 | 3000 | 2.00 | 675 lakhs |
| ICICIPRULI 390 CE | 35.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| ICICIPRULI 380 CE | 49.15 | 47.10 | 49.15 | 47.05 | 4500 | 3.00 | 135 lakhs |
| ICICIPRULI 370 CE | 116.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 360 CE | 120.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 350 CE | 125.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 340 CE | 83.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 330 CE | 135.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 320 CE | 141.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 310 CE | 146.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 300 CE | 152.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 290 CE | 158.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 280 CE | 165.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 270 CE | 171.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 260 CE | 178.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 250 CE | 185.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ICICIPRULI Call (CE) of strike 420.00 has an intrinsic value of 5.4 rupees
ICICIPRULI Call (CE) of strike 410.00 has an intrinsic value of 15.4 rupees
ICICIPRULI out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 430 CE | 16.10 | 15.30 | 16.70 | 13.50 | 325500 | 217.00 | 2790 lakhs |
| ICICIPRULI 440 CE | 12.00 | 11.05 | 12.60 | 10.40 | 114000 | 76.00 | 2205 lakhs |
| ICICIPRULI 450 CE | 8.75 | 8.55 | 9.35 | 7.40 | 264000 | 176.00 | 3600 lakhs |
| ICICIPRULI 460 CE | 6.50 | 6.15 | 6.65 | 5.35 | 67500 | 45.00 | 2025 lakhs |
| ICICIPRULI 470 CE | 4.40 | 5.20 | 5.20 | 3.90 | 27000 | 18.00 | 720 lakhs |
| ICICIPRULI 480 CE | 3.15 | 3.30 | 3.30 | 3.00 | 13500 | 9.00 | 607.5 lakhs |
| ICICIPRULI 490 CE | 2.05 | 2.25 | 2.35 | 2.05 | 6000 | 4.00 | 1372.5 lakhs |
| ICICIPRULI 500 CE | 1.70 | 1.40 | 1.90 | 1.35 | 24000 | 16.00 | 1035 lakhs |
| ICICIPRULI 510 CE | 1.35 | 1.50 | 1.50 | 1.35 | 3000 | 2.00 | 877.5 lakhs |
ICICIPRULI Call (CE) of strike 430.00 has an intrinsic value of 0 rupees
ICICIPRULI Call (CE) of strike 440.00 has an intrinsic value of 0 rupees
ICICIPRULI in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 430 PE | 20.35 | 21.45 | 22.50 | 19.55 | 28500 | 19.00 | 247.5 lakhs |
| ICICIPRULI 440 PE | 26.40 | 26.40 | 26.40 | 26.40 | 1500 | 1.00 | 225 lakhs |
| ICICIPRULI 450 PE | 35.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| ICICIPRULI 460 PE | 44.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| ICICIPRULI 470 PE | 52.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| ICICIPRULI 480 PE | 137.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 490 PE | 95.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| ICICIPRULI 500 PE | 151.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 510 PE | 158.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ICICIPRULI Put (PE) of strike 430.00 has an intrinsic value of 4.6 rupees
ICICIPRULI Put (PE) of strike 440.00 has an intrinsic value of 14.6 rupees
ICICIPRULI out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 420 PE | 15.15 | 19.70 | 20.00 | 15.05 | 90000 | 60.00 | 1372.5 lakhs |
| ICICIPRULI 410 PE | 10.95 | 12.50 | 12.60 | 10.80 | 36000 | 24.00 | 945 lakhs |
| ICICIPRULI 400 PE | 7.85 | 8.90 | 9.20 | 7.65 | 82500 | 55.00 | 1282.5 lakhs |
| ICICIPRULI 390 PE | 5.45 | 5.10 | 6.50 | 5.10 | 31500 | 21.00 | 1012.5 lakhs |
| ICICIPRULI 380 PE | 3.85 | 4.30 | 4.60 | 3.65 | 34500 | 23.00 | 1777.5 lakhs |
| ICICIPRULI 370 PE | 2.60 | 3.35 | 3.35 | 2.40 | 18000 | 12.00 | 877.5 lakhs |
| ICICIPRULI 360 PE | 2.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1822.5 lakhs |
| ICICIPRULI 350 PE | 2.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 135 lakhs |
| ICICIPRULI 340 PE | 0.70 | 0.90 | 0.90 | 0.70 | 4500 | 3.00 | 1260 lakhs |
| ICICIPRULI 330 PE | 49.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 320 PE | 45.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 310 PE | 41.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 300 PE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 90 lakhs |
| ICICIPRULI 290 PE | 33.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 280 PE | 29.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 270 PE | 26.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 260 PE | 23.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 250 PE | 20.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ICICIPRULI Put (PE) of strike 420.00 has an intrinsic value of 0 rupees
ICICIPRULI Put (PE) of strike 410.00 has an intrinsic value of 0 rupees
