BullFO

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

Icici Pru (ICICIPRULI) option chain analysis 30 Jul 2020 expiry

Icici Pru (ICICIPRULI)

Stock of Icici Pru closed at 425.40, opened at 421.70 and traded inside a range of 420.50 and 426.95 with a volume of 8.25 lakhs.

Date Close Open High Low Volume
02 Thu Jul 425.40 421.70 426.95 420.50 8.25 lakhs
01 Wed Jul 419.65 426.00 428.20 417.15 13.38 lakhs
30 Tue Jun 425.80 413.00 428.00 412.00 26.94 lakhs
29 Mon Jun 410.35 423.35 424.15 408.50 26.37 lakhs
26 Fri Jun 423.35 429.50 434.75 420.15 13.82 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 430.00 has highest open interest of 325500 with 217.00 total contracts traded, and a volume of 279000000 and is trading at a premium of 16.10 Click here to view ICICIPRULI 430.00 Call price analysis

Put of strike 420.00 has highest open interest of 90000 with 60.00 total contracts traded, and a volume of 137250000 and is trading at a premium of 15.15 Click here to view ICICIPRULI 420.00 Put price analysis

Most active ICICIPRULI Calls & Puts

Strike Premium Open Interest Contracts Volume
ICICIPRULI 430 CE 16.10 325500 217.00 2790 lakhs
ICICIPRULI 450 CE 8.75 264000 176.00 3600 lakhs
ICICIPRULI 420 CE 20.80 138000 92.00 4995 lakhs
ICICIPRULI 440 CE 12.00 114000 76.00 2205 lakhs
ICICIPRULI 420 PE 15.15 90000 60.00 1372.5 lakhs
ICICIPRULI 400 PE 7.85 82500 55.00 1282.5 lakhs
ICICIPRULI 460 CE 6.50 67500 45.00 2025 lakhs
ICICIPRULI 410 PE 10.95 36000 24.00 945 lakhs
ICICIPRULI 380 PE 3.85 34500 23.00 1777.5 lakhs
ICICIPRULI 390 PE 5.45 31500 21.00 1012.5 lakhs
ICICIPRULI 430 PE 20.35 28500 19.00 247.5 lakhs
ICICIPRULI 470 CE 4.40 27000 18.00 720 lakhs
ICICIPRULI 500 CE 1.70 24000 16.00 1035 lakhs
ICICIPRULI 370 PE 2.60 18000 12.00 877.5 lakhs
ICICIPRULI 480 CE 3.15 13500 9.00 607.5 lakhs
ICICIPRULI 490 CE 2.05 6000 4.00 1372.5 lakhs
ICICIPRULI 380 CE 49.15 4500 3.00 135 lakhs
ICICIPRULI 340 PE 0.70 4500 3.00 1260 lakhs
ICICIPRULI 410 CE 26.00 3000 2.00 472.5 lakhs
ICICIPRULI 400 CE 33.00 3000 2.00 675 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 420 CE 20.80 22.30 22.30 18.00 138000 92.00 4995 lakhs
ICICIPRULI 410 CE 26.00 25.15 26.00 25.15 3000 2.00 472.5 lakhs
ICICIPRULI 400 CE 33.00 30.50 33.00 30.50 3000 2.00 675 lakhs
ICICIPRULI 390 CE 35.20 0.00 0.00 0.00 0 0.00 45 lakhs
ICICIPRULI 380 CE 49.15 47.10 49.15 47.05 4500 3.00 135 lakhs
ICICIPRULI 370 CE 116.10 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 360 CE 120.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 350 CE 125.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 340 CE 83.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 330 CE 135.85 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 320 CE 141.30 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 310 CE 146.90 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 300 CE 152.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 290 CE 158.80 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 280 CE 165.05 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 270 CE 171.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 260 CE 178.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 250 CE 185.15 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIPRULI Call (CE) of strike 420.00 has an intrinsic value of 5.4 rupees

 chart ICICIPRULI 420.00 CE

ICICIPRULI Call (CE) of strike 410.00 has an intrinsic value of 15.4 rupees

 chart ICICIPRULI 410.00 CE

ICICIPRULI out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIPRULI 430 CE 16.10 15.30 16.70 13.50 325500 217.00 2790 lakhs
ICICIPRULI 440 CE 12.00 11.05 12.60 10.40 114000 76.00 2205 lakhs
ICICIPRULI 450 CE 8.75 8.55 9.35 7.40 264000 176.00 3600 lakhs
ICICIPRULI 460 CE 6.50 6.15 6.65 5.35 67500 45.00 2025 lakhs
ICICIPRULI 470 CE 4.40 5.20 5.20 3.90 27000 18.00 720 lakhs
ICICIPRULI 480 CE 3.15 3.30 3.30 3.00 13500 9.00 607.5 lakhs
ICICIPRULI 490 CE 2.05 2.25 2.35 2.05 6000 4.00 1372.5 lakhs
ICICIPRULI 500 CE 1.70 1.40 1.90 1.35 24000 16.00 1035 lakhs
ICICIPRULI 510 CE 1.35 1.50 1.50 1.35 3000 2.00 877.5 lakhs

ICICIPRULI Call (CE) of strike 430.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 430.00 CE

ICICIPRULI Call (CE) of strike 440.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 440.00 CE

ICICIPRULI in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIPRULI 430 PE 20.35 21.45 22.50 19.55 28500 19.00 247.5 lakhs
ICICIPRULI 440 PE 26.40 26.40 26.40 26.40 1500 1.00 225 lakhs
ICICIPRULI 450 PE 35.00 0.00 0.00 0.00 0 0.00 45 lakhs
ICICIPRULI 460 PE 44.20 0.00 0.00 0.00 0 0.00 45 lakhs
ICICIPRULI 470 PE 52.35 0.00 0.00 0.00 0 0.00 45 lakhs
ICICIPRULI 480 PE 137.50 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 490 PE 95.00 0.00 0.00 0.00 0 0.00 45 lakhs
ICICIPRULI 500 PE 151.60 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 510 PE 158.80 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIPRULI Put (PE) of strike 430.00 has an intrinsic value of 4.6 rupees

 chart ICICIPRULI 430.00 PE

ICICIPRULI Put (PE) of strike 440.00 has an intrinsic value of 14.6 rupees

 chart ICICIPRULI 440.00 PE

ICICIPRULI out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ICICIPRULI 420 PE 15.15 19.70 20.00 15.05 90000 60.00 1372.5 lakhs
ICICIPRULI 410 PE 10.95 12.50 12.60 10.80 36000 24.00 945 lakhs
ICICIPRULI 400 PE 7.85 8.90 9.20 7.65 82500 55.00 1282.5 lakhs
ICICIPRULI 390 PE 5.45 5.10 6.50 5.10 31500 21.00 1012.5 lakhs
ICICIPRULI 380 PE 3.85 4.30 4.60 3.65 34500 23.00 1777.5 lakhs
ICICIPRULI 370 PE 2.60 3.35 3.35 2.40 18000 12.00 877.5 lakhs
ICICIPRULI 360 PE 2.30 0.00 0.00 0.00 0 0.00 1822.5 lakhs
ICICIPRULI 350 PE 2.65 0.00 0.00 0.00 0 0.00 135 lakhs
ICICIPRULI 340 PE 0.70 0.90 0.90 0.70 4500 3.00 1260 lakhs
ICICIPRULI 330 PE 49.75 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 320 PE 45.25 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 310 PE 41.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 300 PE 0.85 0.00 0.00 0.00 0 0.00 90 lakhs
ICICIPRULI 290 PE 33.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 280 PE 29.55 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 270 PE 26.15 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 260 PE 23.00 0.00 0.00 0.00 0 0.00 0 lakhs
ICICIPRULI 250 PE 20.05 0.00 0.00 0.00 0 0.00 0 lakhs

ICICIPRULI Put (PE) of strike 420.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 420.00 PE

ICICIPRULI Put (PE) of strike 410.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 410.00 PE