BullFO

Icici Pru (ICICIPRULI) option chain analysis (24 Sep)

Icici Pru (ICICIPRULI) option chain analysis 24 Sep 2020 expiry

Icici Pru (ICICIPRULI)

Stock of Icici Pru closed at 408.70, opened at 406.75 and traded inside a range of 400.65 and 410.40 with a volume of 12.65 lakhs.

Date Close Open High Low Volume
23 Wed Sep 408.70 406.75 410.40 400.65 12.65 lakhs
22 Tue Sep 403.25 414.00 415.60 399.55 14.14 lakhs
21 Mon Sep 413.20 421.55 423.30 408.50 12.11 lakhs
18 Fri Sep 421.75 427.20 430.60 417.65 13.04 lakhs
17 Thu Sep 426.50 433.80 437.30 425.10 8.41 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

nse chart

Icici Pru has a LOT size of 1500

Call of strike 420.00 has highest open interest of 157500 with 105.00 total contracts traded, and a volume of 110250000 and is trading at a premium of 0.85 Click here to view ICICIPRULI 420.00 Call price analysis

Put of strike 400.00 has highest open interest of 160500 with 107.00 total contracts traded, and a volume of 236250000 and is trading at a premium of 0.90 Click here to view ICICIPRULI 400.00 Put price analysis

Most active ICICIPRULI Calls & Puts

Strike Premium Open Interest Contracts Volume
ICICIPRULI 400 PE 0.90 160500 107.00 2362.5 lakhs
ICICIPRULI 420 CE 0.85 157500 105.00 1102.5 lakhs
ICICIPRULI 500 CE 0.05 102000 68.00 3577.5 lakhs
ICICIPRULI 450 CE 0.15 85500 57.00 4905 lakhs
ICICIPRULI 420 PE 12.10 64500 43.00 1282.5 lakhs
ICICIPRULI 410 CE 3.15 57000 38.00 697.5 lakhs
ICICIPRULI 440 CE 0.30 55500 37.00 2092.5 lakhs
ICICIPRULI 480 CE 0.10 42000 28.00 2767.5 lakhs
ICICIPRULI 390 PE 0.40 39000 26.00 202.5 lakhs
ICICIPRULI 430 CE 0.45 39000 26.00 900 lakhs
ICICIPRULI 400 CE 10.45 34500 23.00 495 lakhs
ICICIPRULI 460 CE 0.15 28500 19.00 2272.5 lakhs
ICICIPRULI 410 PE 3.15 21000 14.00 697.5 lakhs
ICICIPRULI 470 CE 0.20 19500 13.00 1057.5 lakhs
ICICIPRULI 440 PE 32.45 18000 12.00 1057.5 lakhs
ICICIPRULI 430 PE 21.20 16500 11.00 787.5 lakhs
ICICIPRULI 470 PE 62.00 6000 4.00 247.5 lakhs
ICICIPRULI 490 CE 0.05 4500 3.00 517.5 lakhs
ICICIPRULI 450 PE 44.50 4500 3.00 675 lakhs
ICICIPRULI 520 CE 0.05 4500 3.00 495 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart ICICIPRULI

ICICIPRULI in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIPRULI 400 CE 10.45 7.40 10.50 6.25 34500 23.00 495 lakhs
ICICIPRULI 390 CE 85.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 380 CE 90.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 370 CE 96.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 360 CE 102.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 350 CE 108.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 340 CE 115.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 330 CE 121.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 320 CE 128.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 310 CE 136.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 300 CE 143.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 290 CE 151.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 280 CE 159.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 270 CE 168.05 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIPRULI Call (CE) of strike 400.00 has an intrinsic value of 8.7 rupees

 chart ICICIPRULI 400.00 CE

ICICIPRULI Call (CE) of strike 390.00 has an intrinsic value of 18.7 rupees

 chart ICICIPRULI 390.00 CE

ICICIPRULI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIPRULI 410 CE 3.15 2.50 3.60 1.60 57000 38.00 697.5 lakhs
ICICIPRULI 420 CE 0.85 1.30 1.45 0.35 157500 105.00 1102.5 lakhs
ICICIPRULI 430 CE 0.45 0.75 0.80 0.25 39000 26.00 900 lakhs
ICICIPRULI 440 CE 0.30 0.65 0.65 0.05 55500 37.00 2092.5 lakhs
ICICIPRULI 450 CE 0.15 0.20 0.25 0.05 85500 57.00 4905 lakhs
ICICIPRULI 460 CE 0.15 0.15 0.95 0.10 28500 19.00 2272.5 lakhs
ICICIPRULI 470 CE 0.20 0.15 0.20 0.10 19500 13.00 1057.5 lakhs
ICICIPRULI 480 CE 0.10 0.10 0.30 0.05 42000 28.00 2767.5 lakhs
ICICIPRULI 490 CE 0.05 0.05 0.10 0.05 4500 3.00 517.5 lakhs
ICICIPRULI 500 CE 0.05 0.10 0.25 0.05 102000 68.00 3577.5 lakhs
ICICIPRULI 510 CE 0.05 0.10 0.10 0.05 3000 2.00 292.5 lakhs
ICICIPRULI 520 CE 0.05 0.05 0.05 0.05 4500 3.00 495 lakhs
ICICIPRULI 530 CE 0.05 0.05 0.05 0.05 1500 1.00 90 lakhs
ICICIPRULI 540 CE 0.60 0.00 0.00 0.00 0 0.00 45 lakhs
ICICIPRULI 550 CE 0.70 0.00 0.00 0.00 0 0.00 45 lakhs
ICICIPRULI 560 CE 0.10 0.00 0.00 0.00 0 0.00 112.5 lakhs

ICICIPRULI Call (CE) of strike 410.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 410.00 CE

ICICIPRULI Call (CE) of strike 420.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 420.00 CE

ICICIPRULI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIPRULI 410 PE 3.15 6.45 8.80 2.75 21000 14.00 697.5 lakhs
ICICIPRULI 420 PE 12.10 15.25 17.60 12.00 64500 43.00 1282.5 lakhs
ICICIPRULI 430 PE 21.20 26.85 27.00 21.00 16500 11.00 787.5 lakhs
ICICIPRULI 440 PE 32.45 36.70 37.40 32.00 18000 12.00 1057.5 lakhs
ICICIPRULI 450 PE 44.50 47.00 47.00 42.40 4500 3.00 675 lakhs
ICICIPRULI 460 PE 53.80 53.80 53.80 53.80 1500 1.00 202.5 lakhs
ICICIPRULI 470 PE 62.00 67.95 67.95 62.00 6000 4.00 247.5 lakhs
ICICIPRULI 480 PE 82.00 82.00 82.00 82.00 1500 1.00 202.5 lakhs
ICICIPRULI 490 PE 47.50 0.00 0.00 0.00 0 0.00 45 lakhs
ICICIPRULI 500 PE 65.00 0.00 0.00 0.00 0 0.00 22.5 lakhs
ICICIPRULI 510 PE 114.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 520 PE 122.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 530 PE 129.65 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 540 PE 137.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 550 PE 145.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 560 PE 152.95 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIPRULI Put (PE) of strike 410.00 has an intrinsic value of 1.3 rupees

 chart ICICIPRULI 410.00 PE

ICICIPRULI Put (PE) of strike 420.00 has an intrinsic value of 11.3 rupees

 chart ICICIPRULI 420.00 PE

ICICIPRULI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIPRULI 400 PE 0.90 2.05 3.80 0.65 160500 107.00 2362.5 lakhs
ICICIPRULI 390 PE 0.40 1.20 1.20 0.35 39000 26.00 202.5 lakhs
ICICIPRULI 380 PE 0.45 0.45 0.45 0.45 1500 1.00 540 lakhs
ICICIPRULI 370 PE 33.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 360 PE 0.20 0.20 0.20 0.20 1500 1.00 22.5 lakhs
ICICIPRULI 350 PE 0.45 0.45 0.45 0.45 1500 1.00 90 lakhs
ICICIPRULI 340 PE 22.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 330 PE 19.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 320 PE 17.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 310 PE 14.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 300 PE 12.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 290 PE 10.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 280 PE 8.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 270 PE 6.70 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIPRULI Put (PE) of strike 400.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 400.00 PE

ICICIPRULI Put (PE) of strike 390.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 390.00 PE