Icici Pru (ICICIPRULI) option chain analysis (31 Dec)
Icici Pru (ICICIPRULI) option chain analysis 31 Dec 2020 expiry
Icici Pru (ICICIPRULI)
Stock of Icici Pru closed at 441.70, opened at 456.00 and traded inside a range of 440.00 and 459.00 with a volume of 31.64 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Fri Nov | 441.70 | 456.00 | 459.00 | 440.00 | 31.64 lakhs |
| 26 Thu Nov | 454.40 | 447.50 | 456.80 | 447.15 | 13.97 lakhs |
| 25 Wed Nov | 447.80 | 451.00 | 459.70 | 444.20 | 26.47 lakhs |
| 24 Tue Nov | 449.35 | 455.00 | 457.50 | 445.35 | 19.91 lakhs |
| 23 Mon Nov | 453.25 | 455.80 | 459.45 | 450.20 | 10.3 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 460.00 has highest open interest of 396000 with 264.00 total contracts traded, and a volume of 276750000 and is trading at a premium of 12.15 Click here to view ICICIPRULI 460.00 Call price analysis
Put of strike 430.00 has highest open interest of 223500 with 149.00 total contracts traded, and a volume of 146250000 and is trading at a premium of 11.65 Click here to view ICICIPRULI 430.00 Put price analysis
Most active ICICIPRULI Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ICICIPRULI 460 CE | 12.15 | 396000 | 264.00 | 2767.5 lakhs |
| ICICIPRULI 500 CE | 3.75 | 280500 | 187.00 | 2947.5 lakhs |
| ICICIPRULI 480 CE | 6.70 | 241500 | 161.00 | 2272.5 lakhs |
| ICICIPRULI 430 PE | 11.65 | 223500 | 149.00 | 1462.5 lakhs |
| ICICIPRULI 470 CE | 9.15 | 193500 | 129.00 | 3667.5 lakhs |
| ICICIPRULI 400 PE | 4.05 | 103500 | 69.00 | 1507.5 lakhs |
| ICICIPRULI 450 CE | 16.05 | 90000 | 60.00 | 1845 lakhs |
| ICICIPRULI 450 PE | 21.35 | 67500 | 45.00 | 1305 lakhs |
| ICICIPRULI 440 PE | 16.40 | 61500 | 41.00 | 585 lakhs |
| ICICIPRULI 510 CE | 2.55 | 55500 | 37.00 | 540 lakhs |
| ICICIPRULI 410 PE | 5.80 | 49500 | 33.00 | 562.5 lakhs |
| ICICIPRULI 490 CE | 5.05 | 34500 | 23.00 | 450 lakhs |
| ICICIPRULI 420 PE | 8.30 | 34500 | 23.00 | 337.5 lakhs |
| ICICIPRULI 440 CE | 20.30 | 25500 | 17.00 | 247.5 lakhs |
| ICICIPRULI 460 PE | 25.65 | 3000 | 2.00 | 112.5 lakhs |
| ICICIPRULI 550 CE | 0.80 | 1500 | 1.00 | 22.5 lakhs |
| ICICIPRULI 420 CE | 34.00 | 1500 | 1.00 | 45 lakhs |
| ICICIPRULI 380 PE | 1.40 | 1500 | 1.00 | 315 lakhs |
| ICICIPRULI 400 CE | 59.00 | 1500 | 1.00 | 112.5 lakhs |
| ICICIPRULI 340 PE | 22.60 | 0 | 0.00 | 0 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 440 CE | 20.30 | 26.15 | 30.30 | 18.35 | 25500 | 17.00 | 247.5 lakhs |
| ICICIPRULI 430 CE | 37.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| ICICIPRULI 420 CE | 34.00 | 34.00 | 34.00 | 34.00 | 1500 | 1.00 | 45 lakhs |
| ICICIPRULI 410 CE | 62.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 400 CE | 59.00 | 59.00 | 59.00 | 59.00 | 1500 | 1.00 | 112.5 lakhs |
| ICICIPRULI 390 CE | 71.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 380 CE | 76.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 370 CE | 82.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 360 CE | 88.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 350 CE | 94.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 340 CE | 100.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 330 CE | 107.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 320 CE | 114.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 310 CE | 121.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 300 CE | 128.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 290 CE | 136.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ICICIPRULI Call (CE) of strike 440.00 has an intrinsic value of 1.7 rupees
ICICIPRULI Call (CE) of strike 430.00 has an intrinsic value of 11.7 rupees
ICICIPRULI out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 450 CE | 16.05 | 23.60 | 23.90 | 15.50 | 90000 | 60.00 | 1845 lakhs |
| ICICIPRULI 460 CE | 12.15 | 18.50 | 19.55 | 11.80 | 396000 | 264.00 | 2767.5 lakhs |
| ICICIPRULI 470 CE | 9.15 | 16.70 | 16.70 | 8.90 | 193500 | 129.00 | 3667.5 lakhs |
| ICICIPRULI 480 CE | 6.70 | 12.00 | 12.00 | 6.55 | 241500 | 161.00 | 2272.5 lakhs |
| ICICIPRULI 490 CE | 5.05 | 6.00 | 7.85 | 4.80 | 34500 | 23.00 | 450 lakhs |
| ICICIPRULI 500 CE | 3.75 | 7.50 | 7.50 | 3.55 | 280500 | 187.00 | 2947.5 lakhs |
| ICICIPRULI 510 CE | 2.55 | 3.75 | 4.20 | 2.40 | 55500 | 37.00 | 540 lakhs |
| ICICIPRULI 520 CE | 26.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 530 CE | 24.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 540 CE | 22.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 550 CE | 0.80 | 0.80 | 0.80 | 0.80 | 1500 | 1.00 | 22.5 lakhs |
| ICICIPRULI 560 CE | 19.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ICICIPRULI Call (CE) of strike 450.00 has an intrinsic value of 0 rupees
ICICIPRULI Call (CE) of strike 460.00 has an intrinsic value of 0 rupees
ICICIPRULI in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 450 PE | 21.35 | 14.40 | 21.90 | 14.35 | 67500 | 45.00 | 1305 lakhs |
| ICICIPRULI 460 PE | 25.65 | 21.90 | 25.65 | 21.90 | 3000 | 2.00 | 112.5 lakhs |
| ICICIPRULI 470 PE | 33.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| ICICIPRULI 480 PE | 40.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| ICICIPRULI 490 PE | 46.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| ICICIPRULI 500 PE | 111.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 510 PE | 119.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 520 PE | 127.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 530 PE | 134.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 540 PE | 142.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 550 PE | 151.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 560 PE | 159.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ICICIPRULI Put (PE) of strike 450.00 has an intrinsic value of 8.3 rupees
ICICIPRULI Put (PE) of strike 460.00 has an intrinsic value of 18.3 rupees
ICICIPRULI out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 440 PE | 16.40 | 11.00 | 16.75 | 11.00 | 61500 | 41.00 | 585 lakhs |
| ICICIPRULI 430 PE | 11.65 | 8.75 | 12.30 | 7.80 | 223500 | 149.00 | 1462.5 lakhs |
| ICICIPRULI 420 PE | 8.30 | 6.00 | 8.85 | 5.95 | 34500 | 23.00 | 337.5 lakhs |
| ICICIPRULI 410 PE | 5.80 | 4.55 | 6.30 | 4.25 | 49500 | 33.00 | 562.5 lakhs |
| ICICIPRULI 400 PE | 4.05 | 3.90 | 4.20 | 3.00 | 103500 | 69.00 | 1507.5 lakhs |
| ICICIPRULI 390 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 135 lakhs |
| ICICIPRULI 380 PE | 1.40 | 1.40 | 1.40 | 1.40 | 1500 | 1.00 | 315 lakhs |
| ICICIPRULI 370 PE | 34.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 360 PE | 29.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 350 PE | 26.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 340 PE | 22.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 330 PE | 19.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 320 PE | 16.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 310 PE | 13.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 300 PE | 11.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 290 PE | 9.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ICICIPRULI Put (PE) of strike 440.00 has an intrinsic value of 0 rupees
ICICIPRULI Put (PE) of strike 430.00 has an intrinsic value of 0 rupees
