Icici Pru (ICICIPRULI) option chain analysis (25 Mar)
Icici Pru (ICICIPRULI) option chain analysis 25 Mar 2021 expiry
Icici Pru (ICICIPRULI)
Stock of Icici Pru closed at 477.15, opened at 475.00 and traded inside a range of 471.50 and 480.15 with a volume of 13.89 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Tue Mar | 477.15 | 475.00 | 480.15 | 471.50 | 13.89 lakhs |
| 01 Mon Mar | 472.15 | 464.05 | 477.20 | 464.05 | 21.02 lakhs |
| 26 Fri Feb | 461.55 | 474.70 | 474.70 | 457.85 | 29.02 lakhs |
| 25 Thu Feb | 477.65 | 476.50 | 494.00 | 475.35 | 28.44 lakhs |
| 24 Wed Feb | 477.60 | 470.00 | 479.05 | 462.00 | 12.49 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 500.00 has highest open interest of 529500 with 353.00 total contracts traded, and a volume of 1224000000 and is trading at a premium of 11.80 Click here to view ICICIPRULI 500.00 Call price analysis
Put of strike 420.00 has highest open interest of 157500 with 105.00 total contracts traded, and a volume of 288000000 and is trading at a premium of 4.45 Click here to view ICICIPRULI 420.00 Put price analysis
Most active ICICIPRULI Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ICICIPRULI 500 CE | 11.80 | 529500 | 353.00 | 12240 lakhs |
| ICICIPRULI 480 CE | 18.95 | 418500 | 279.00 | 1867.5 lakhs |
| ICICIPRULI 420 PE | 4.45 | 157500 | 105.00 | 2880 lakhs |
| ICICIPRULI 520 CE | 6.95 | 157500 | 105.00 | 1935 lakhs |
| ICICIPRULI 450 PE | 11.40 | 126000 | 84.00 | 3307.5 lakhs |
| ICICIPRULI 510 CE | 9.05 | 87000 | 58.00 | 967.5 lakhs |
| ICICIPRULI 440 PE | 8.35 | 76500 | 51.00 | 1372.5 lakhs |
| ICICIPRULI 400 PE | 3.00 | 64500 | 43.00 | 810 lakhs |
| ICICIPRULI 540 CE | 4.05 | 61500 | 41.00 | 720 lakhs |
| ICICIPRULI 470 PE | 19.00 | 51000 | 34.00 | 922.5 lakhs |
| ICICIPRULI 470 CE | 23.30 | 48000 | 32.00 | 540 lakhs |
| ICICIPRULI 460 PE | 14.65 | 48000 | 32.00 | 1372.5 lakhs |
| ICICIPRULI 490 CE | 14.75 | 48000 | 32.00 | 1057.5 lakhs |
| ICICIPRULI 430 PE | 6.10 | 39000 | 26.00 | 832.5 lakhs |
| ICICIPRULI 550 CE | 2.70 | 24000 | 16.00 | 945 lakhs |
| ICICIPRULI 600 CE | 1.00 | 21000 | 14.00 | 877.5 lakhs |
| ICICIPRULI 480 PE | 24.55 | 18000 | 12.00 | 405 lakhs |
| ICICIPRULI 530 CE | 5.30 | 16500 | 11.00 | 607.5 lakhs |
| ICICIPRULI 500 PE | 39.55 | 6000 | 4.00 | 697.5 lakhs |
| ICICIPRULI 570 CE | 1.20 | 3000 | 2.00 | 67.5 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 470 CE | 23.30 | 23.05 | 26.10 | 21.00 | 48000 | 32.00 | 540 lakhs |
| ICICIPRULI 460 CE | 28.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| ICICIPRULI 450 CE | 32.35 | 32.35 | 32.35 | 32.35 | 1500 | 1.00 | 67.5 lakhs |
| ICICIPRULI 440 CE | 90.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 430 CE | 96.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 420 CE | 103.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 410 CE | 110.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 400 CE | 117.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 390 CE | 125.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 380 CE | 132.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 370 CE | 140.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 360 CE | 149.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 350 CE | 157.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 340 CE | 166.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 330 CE | 175.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 320 CE | 184.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 310 CE | 193.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 300 CE | 202.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ICICIPRULI Call (CE) of strike 470.00 has an intrinsic value of 7.15 rupees
ICICIPRULI Call (CE) of strike 460.00 has an intrinsic value of 17.15 rupees
ICICIPRULI out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 480 CE | 18.95 | 18.50 | 21.85 | 16.00 | 418500 | 279.00 | 1867.5 lakhs |
| ICICIPRULI 490 CE | 14.75 | 16.70 | 17.00 | 13.50 | 48000 | 32.00 | 1057.5 lakhs |
| ICICIPRULI 500 CE | 11.80 | 11.80 | 13.85 | 10.20 | 529500 | 353.00 | 12240 lakhs |
| ICICIPRULI 510 CE | 9.05 | 9.80 | 10.85 | 8.00 | 87000 | 58.00 | 967.5 lakhs |
| ICICIPRULI 520 CE | 6.95 | 7.85 | 8.50 | 6.05 | 157500 | 105.00 | 1935 lakhs |
| ICICIPRULI 530 CE | 5.30 | 6.50 | 6.50 | 4.65 | 16500 | 11.00 | 607.5 lakhs |
| ICICIPRULI 540 CE | 4.05 | 5.15 | 5.20 | 3.90 | 61500 | 41.00 | 720 lakhs |
| ICICIPRULI 550 CE | 2.70 | 3.65 | 3.75 | 2.70 | 24000 | 16.00 | 945 lakhs |
| ICICIPRULI 560 CE | 36.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 570 CE | 1.20 | 2.55 | 2.55 | 1.20 | 3000 | 2.00 | 67.5 lakhs |
| ICICIPRULI 580 CE | 30.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 590 CE | 27.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 600 CE | 1.00 | 1.00 | 1.30 | 0.90 | 21000 | 14.00 | 877.5 lakhs |
| ICICIPRULI 610 CE | 23.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 620 CE | 21.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 630 CE | 19.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ICICIPRULI Call (CE) of strike 480.00 has an intrinsic value of 0 rupees
ICICIPRULI Call (CE) of strike 490.00 has an intrinsic value of 0 rupees
ICICIPRULI in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 480 PE | 24.55 | 30.00 | 30.00 | 24.55 | 18000 | 12.00 | 405 lakhs |
| ICICIPRULI 490 PE | 33.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 112.5 lakhs |
| ICICIPRULI 500 PE | 39.55 | 39.25 | 42.60 | 36.75 | 6000 | 4.00 | 697.5 lakhs |
| ICICIPRULI 510 PE | 60.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 520 PE | 66.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 530 PE | 72.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 540 PE | 79.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 550 PE | 85.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 560 PE | 92.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 570 PE | 99.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 580 PE | 106.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 590 PE | 114.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 600 PE | 121.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 610 PE | 129.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 620 PE | 137.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 630 PE | 145.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ICICIPRULI Put (PE) of strike 480.00 has an intrinsic value of 2.85 rupees
ICICIPRULI Put (PE) of strike 490.00 has an intrinsic value of 12.85 rupees
ICICIPRULI out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 470 PE | 19.00 | 22.00 | 24.15 | 19.00 | 51000 | 34.00 | 922.5 lakhs |
| ICICIPRULI 460 PE | 14.65 | 18.95 | 18.95 | 14.65 | 48000 | 32.00 | 1372.5 lakhs |
| ICICIPRULI 450 PE | 11.40 | 17.55 | 17.65 | 11.30 | 126000 | 84.00 | 3307.5 lakhs |
| ICICIPRULI 440 PE | 8.35 | 10.15 | 11.25 | 8.35 | 76500 | 51.00 | 1372.5 lakhs |
| ICICIPRULI 430 PE | 6.10 | 8.50 | 8.50 | 6.10 | 39000 | 26.00 | 832.5 lakhs |
| ICICIPRULI 420 PE | 4.45 | 7.45 | 7.50 | 4.15 | 157500 | 105.00 | 2880 lakhs |
| ICICIPRULI 410 PE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 112.5 lakhs |
| ICICIPRULI 400 PE | 3.00 | 2.35 | 3.00 | 2.10 | 64500 | 43.00 | 810 lakhs |
| ICICIPRULI 390 PE | 12.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 380 PE | 10.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 370 PE | 8.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 360 PE | 7.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 350 PE | 5.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 340 PE | 4.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 330 PE | 3.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 320 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| ICICIPRULI 310 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 300 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
ICICIPRULI Put (PE) of strike 470.00 has an intrinsic value of 0 rupees
ICICIPRULI Put (PE) of strike 460.00 has an intrinsic value of 0 rupees
