BullFO

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

nse chart

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

chart ICICIPRULI

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

 chart ICICIPRULI 440.00 CE

ICICIPRULI Call (CE) of strike 430.00 has an intrinsic value of 11.7 rupees

 chart ICICIPRULI 430.00 CE

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

 chart ICICIPRULI 450.00 CE

ICICIPRULI Call (CE) of strike 460.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 460.00 CE

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

 chart ICICIPRULI 450.00 PE

ICICIPRULI Put (PE) of strike 460.00 has an intrinsic value of 18.3 rupees

 chart ICICIPRULI 460.00 PE

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

 chart ICICIPRULI 440.00 PE

ICICIPRULI Put (PE) of strike 430.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 430.00 PE