BullFO

Icici Pru (ICICIPRULI) option chain analysis (30 Sep)

Icici Pru (ICICIPRULI) option chain analysis 30 Sep 2021 expiry

Icici Pru (ICICIPRULI)

Stock of Icici Pru closed at 673.50, opened at 686.00 and traded inside a range of 670.50 and 693.50 with a volume of 14.98 lakhs.

Date Close Open High Low Volume
24 Fri Sep 673.50 686.00 693.50 670.50 14.98 lakhs
23 Thu Sep 685.75 697.20 700.00 679.30 7.25 lakhs
22 Wed Sep 687.85 694.95 698.55 685.80 8.36 lakhs
21 Tue Sep 692.30 677.00 696.60 670.40 10.12 lakhs
20 Mon Sep 678.55 693.00 702.00 676.00 5.17 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 1

Call of strike 700.00 has highest open interest of 430 with 430.00 total contracts traded, and a volume of 444000 and is trading at a premium of 4.95 Click here to view ICICIPRULI 700.00 Call price analysis

Put of strike 650.00 has highest open interest of 76 with 76.00 total contracts traded, and a volume of 145500 and is trading at a premium of 3.20 Click here to view ICICIPRULI 650.00 Put price analysis

Most active ICICIPRULI Calls & Puts

Strike Premium Open Interest Contracts Volume
ICICIPRULI 700 CE 4.95 430 430.00 4.44 lakhs
ICICIPRULI 720 CE 3.00 297 297.00 5.67 lakhs
ICICIPRULI 690 CE 6.50 174 174.00 1.19 lakhs
ICICIPRULI 710 CE 3.90 124 124.00 1.95 lakhs
ICICIPRULI 740 CE 1.70 113 113.00 1.31 lakhs
ICICIPRULI 750 CE 1.05 94 94.00 2.6 lakhs
ICICIPRULI 730 CE 2.25 94 94.00 2.43 lakhs
ICICIPRULI 650 PE 3.20 76 76.00 1.46 lakhs
ICICIPRULI 680 CE 9.40 64 64.00 1.2 lakhs
ICICIPRULI 660 PE 5.15 63 63.00 1.58 lakhs
ICICIPRULI 680 PE 13.80 51 51.00 0.8 lakhs
ICICIPRULI 630 PE 1.30 48 48.00 0.47 lakhs
ICICIPRULI 670 PE 8.10 34 34.00 1.2 lakhs
ICICIPRULI 640 PE 1.90 34 34.00 0.86 lakhs
ICICIPRULI 600 PE 0.25 30 30.00 0.83 lakhs
ICICIPRULI 760 CE 1.00 26 26.00 1.53 lakhs
ICICIPRULI 690 PE 21.15 23 23.00 0.78 lakhs
ICICIPRULI 700 PE 29.05 18 18.00 0.89 lakhs
ICICIPRULI 620 PE 0.55 18 18.00 0.45 lakhs
ICICIPRULI 800 CE 0.50 18 18.00 1.97 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 670 CE 11.95 21.70 22.00 11.95 12 12.00 0.68 lakhs
ICICIPRULI 660 CE 29.40 27.00 31.00 25.65 8 8.00 0.71 lakhs
ICICIPRULI 650 CE 39.55 39.55 39.55 39.55 1 1.00 0.38 lakhs
ICICIPRULI 640 CE 62.45 0.00 0.00 0.00 0 0.00 0.06 lakhs
ICICIPRULI 630 CE 55.00 0.00 0.00 0.00 0 0.00 0.14 lakhs
ICICIPRULI 620 CE 58.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 610 CE 62.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 600 CE 66.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 590 CE 71.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 580 CE 76.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 570 CE 81.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 560 CE 87.20 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 550 CE 92.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 540 CE 98.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 530 CE 105.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 520 CE 111.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 510 CE 118.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 500 CE 125.70 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 490 CE 132.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 480 CE 140.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 470 CE 148.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 460 CE 156.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 450 CE 164.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 440 CE 172.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 430 CE 181.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 420 CE 190.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 410 CE 199.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 400 CE 208.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 390 CE 217.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 380 CE 226.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 370 CE 236.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 360 CE 396.55 0.00 0.00 0.00 0 0.00 0.02 lakhs

ICICIPRULI Call (CE) of strike 670.00 has an intrinsic value of 3.5 rupees

 chart ICICIPRULI 670.00 CE

ICICIPRULI Call (CE) of strike 660.00 has an intrinsic value of 13.5 rupees

 chart ICICIPRULI 660.00 CE

ICICIPRULI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIPRULI 680 CE 9.40 15.65 17.05 8.00 64 64.00 1.2 lakhs
ICICIPRULI 690 CE 6.50 12.45 12.85 5.60 174 174.00 1.19 lakhs
ICICIPRULI 700 CE 4.95 8.50 9.15 4.15 430 430.00 4.44 lakhs
ICICIPRULI 710 CE 3.90 5.05 6.60 3.20 124 124.00 1.95 lakhs
ICICIPRULI 720 CE 3.00 4.30 5.00 2.60 297 297.00 5.67 lakhs
ICICIPRULI 730 CE 2.25 3.10 3.40 2.00 94 94.00 2.43 lakhs
ICICIPRULI 740 CE 1.70 2.30 2.40 1.35 113 113.00 1.31 lakhs
ICICIPRULI 750 CE 1.05 1.55 1.55 0.65 94 94.00 2.6 lakhs
ICICIPRULI 760 CE 1.00 1.40 1.45 0.75 26 26.00 1.53 lakhs
ICICIPRULI 770 CE 0.65 1.25 1.25 0.65 12 12.00 0.59 lakhs
ICICIPRULI 780 CE 0.50 0.50 0.80 0.50 4 4.00 0.48 lakhs
ICICIPRULI 790 CE 0.75 0.00 0.00 0.00 0 0.00 0.09 lakhs
ICICIPRULI 800 CE 0.50 0.30 0.50 0.25 18 18.00 1.97 lakhs
ICICIPRULI 810 CE 0.45 0.00 0.00 0.00 0 0.00 0.03 lakhs
ICICIPRULI 820 CE 0.10 0.20 0.20 0.10 3 3.00 0.35 lakhs
ICICIPRULI 830 CE 10.95 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 840 CE 10.05 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIPRULI Call (CE) of strike 680.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 680.00 CE

ICICIPRULI Call (CE) of strike 690.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 690.00 CE

ICICIPRULI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIPRULI 680 PE 13.80 9.95 16.75 9.20 51 51.00 0.8 lakhs
ICICIPRULI 690 PE 21.15 15.15 21.50 14.30 23 23.00 0.78 lakhs
ICICIPRULI 700 PE 29.05 25.00 32.50 22.80 18 18.00 0.89 lakhs
ICICIPRULI 710 PE 38.05 33.30 38.25 29.30 5 5.00 0.23 lakhs
ICICIPRULI 720 PE 49.60 46.00 50.00 46.00 11 11.00 0.24 lakhs
ICICIPRULI 730 PE 146.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 740 PE 154.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 750 PE 162.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 760 PE 171.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 770 PE 179.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 780 PE 187.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 790 PE 196.35 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 800 PE 205.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 810 PE 213.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 820 PE 222.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 830 PE 231.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 840 PE 240.50 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIPRULI Put (PE) of strike 680.00 has an intrinsic value of 6.5 rupees

 chart ICICIPRULI 680.00 PE

ICICIPRULI Put (PE) of strike 690.00 has an intrinsic value of 16.5 rupees

 chart ICICIPRULI 690.00 PE

ICICIPRULI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIPRULI 670 PE 8.10 6.60 10.70 5.40 34 34.00 1.2 lakhs
ICICIPRULI 660 PE 5.15 4.40 6.75 3.60 63 63.00 1.58 lakhs
ICICIPRULI 650 PE 3.20 2.55 4.15 2.25 76 76.00 1.46 lakhs
ICICIPRULI 640 PE 1.90 6.00 6.00 1.45 34 34.00 0.86 lakhs
ICICIPRULI 630 PE 1.30 1.50 1.55 0.95 48 48.00 0.47 lakhs
ICICIPRULI 620 PE 0.55 1.00 1.00 0.55 18 18.00 0.45 lakhs
ICICIPRULI 610 PE 2.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
ICICIPRULI 600 PE 0.25 0.35 0.35 0.05 30 30.00 0.83 lakhs
ICICIPRULI 590 PE 1.45 0.00 0.00 0.00 0 0.00 0.02 lakhs
ICICIPRULI 580 PE 49.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 570 PE 44.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 560 PE 40.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 550 PE 0.05 0.00 0.00 0.00 0 0.00 0.12 lakhs
ICICIPRULI 540 PE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 530 PE 0.65 0.00 0.00 0.00 0 0.00 0.02 lakhs
ICICIPRULI 520 PE 25.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 510 PE 22.40 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 500 PE 19.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 490 PE 0.15 0.00 0.00 0.00 0 0.00 0.02 lakhs
ICICIPRULI 480 PE 14.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 470 PE 12.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 460 PE 10.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 450 PE 0.20 0.00 0.00 0.00 0 0.00 0.02 lakhs
ICICIPRULI 440 PE 7.45 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 430 PE 6.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 420 PE 5.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 410 PE 4.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 400 PE 3.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 390 PE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 380 PE 2.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 370 PE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 360 PE 0.10 0.00 0.00 0.00 0 0.00 0.02 lakhs

ICICIPRULI Put (PE) of strike 670.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 670.00 PE

ICICIPRULI Put (PE) of strike 660.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 660.00 PE