BullFO

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

nse chart

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

chart ICICIPRULI

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

 chart ICICIPRULI 470.00 CE

ICICIPRULI Call (CE) of strike 460.00 has an intrinsic value of 17.15 rupees

 chart ICICIPRULI 460.00 CE

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

 chart ICICIPRULI 480.00 CE

ICICIPRULI Call (CE) of strike 490.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 490.00 CE

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

 chart ICICIPRULI 480.00 PE

ICICIPRULI Put (PE) of strike 490.00 has an intrinsic value of 12.85 rupees

 chart ICICIPRULI 490.00 PE

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

 chart ICICIPRULI 470.00 PE

ICICIPRULI Put (PE) of strike 460.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 460.00 PE