Icici Pru (ICICIPRULI) option chain analysis (27 Jan)
Icici Pru (ICICIPRULI) option chain analysis 27 Jan 2022 expiry
Icici Pru (ICICIPRULI)
Stock of Icici Pru closed at 556.25, opened at 560.00 and traded inside a range of 552.65 and 568.65 with a volume of 14.97 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 556.25 | 560.00 | 568.65 | 552.65 | 14.97 lakhs |
| 24 Mon Jan | 568.05 | 578.50 | 578.50 | 557.30 | 11.03 lakhs |
| 21 Fri Jan | 577.55 | 578.00 | 585.55 | 570.65 | 10.39 lakhs |
| 20 Thu Jan | 578.45 | 573.80 | 580.55 | 568.20 | 8.38 lakhs |
| 19 Wed Jan | 573.80 | 601.00 | 601.00 | 565.00 | 35.67 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
Icici Pru has a LOT size of 1500
Call of strike 570.00 has highest open interest of 475500 with 317.00 total contracts traded, and a volume of 113625000 and is trading at a premium of 1.70 Click here to view ICICIPRULI 570.00 Call price analysis
Put of strike 560.00 has highest open interest of 748500 with 499.00 total contracts traded, and a volume of 141750000 and is trading at a premium of 5.30 Click here to view ICICIPRULI 560.00 Put price analysis
Most active ICICIPRULI Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ICICIPRULI 560 PE | 5.30 | 748500 | 499.00 | 1417.5 lakhs |
| ICICIPRULI 570 CE | 1.70 | 475500 | 317.00 | 1136.25 lakhs |
| ICICIPRULI 600 CE | 0.50 | 466500 | 311.00 | 3093.75 lakhs |
| ICICIPRULI 610 CE | 0.15 | 432000 | 288.00 | 1890 lakhs |
| ICICIPRULI 580 CE | 1.10 | 381000 | 254.00 | 2002.5 lakhs |
| ICICIPRULI 550 PE | 2.20 | 379500 | 253.00 | 1395 lakhs |
| ICICIPRULI 590 CE | 0.65 | 276000 | 184.00 | 1597.5 lakhs |
| ICICIPRULI 560 CE | 3.70 | 247500 | 165.00 | 1473.75 lakhs |
| ICICIPRULI 540 PE | 0.65 | 223500 | 149.00 | 506.25 lakhs |
| ICICIPRULI 620 CE | 0.10 | 217500 | 145.00 | 3330 lakhs |
| ICICIPRULI 570 PE | 13.35 | 145500 | 97.00 | 888.75 lakhs |
| ICICIPRULI 650 CE | 0.15 | 99000 | 66.00 | 1316.25 lakhs |
| ICICIPRULI 640 CE | 0.10 | 79500 | 53.00 | 1248.75 lakhs |
| ICICIPRULI 600 PE | 42.75 | 73500 | 49.00 | 1215 lakhs |
| ICICIPRULI 630 CE | 0.30 | 52500 | 35.00 | 1125 lakhs |
| ICICIPRULI 530 PE | 0.40 | 52500 | 35.00 | 393.75 lakhs |
| ICICIPRULI 580 PE | 24.60 | 37500 | 25.00 | 1372.5 lakhs |
| ICICIPRULI 590 PE | 32.05 | 27000 | 18.00 | 540 lakhs |
| ICICIPRULI 500 PE | 0.10 | 21000 | 14.00 | 258.75 lakhs |
| ICICIPRULI 550 CE | 8.05 | 13500 | 9.00 | 213.75 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
ICICIPRULI in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 550 CE | 8.05 | 13.25 | 20.05 | 2.65 | 13500 | 9.00 | 213.75 lakhs |
| ICICIPRULI 540 CE | 37.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11.25 lakhs |
| ICICIPRULI 530 CE | 110.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 520 CE | 117.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 510 CE | 125.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 500 CE | 133.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 490 CE | 141.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 480 CE | 149.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 470 CE | 158.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 460 CE | 166.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 450 CE | 175.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 440 CE | 184.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 430 CE | 194.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 420 CE | 203.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 410 CE | 212.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 400 CE | 222.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ICICIPRULI Call (CE) of strike 550.00 has an intrinsic value of 6.25 rupees
ICICIPRULI Call (CE) of strike 540.00 has an intrinsic value of 16.25 rupees
ICICIPRULI out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 560 CE | 3.70 | 6.05 | 11.45 | 2.50 | 247500 | 165.00 | 1473.75 lakhs |
| ICICIPRULI 570 CE | 1.70 | 2.25 | 5.55 | 1.15 | 475500 | 317.00 | 1136.25 lakhs |
| ICICIPRULI 580 CE | 1.10 | 1.25 | 3.00 | 0.60 | 381000 | 254.00 | 2002.5 lakhs |
| ICICIPRULI 590 CE | 0.65 | 0.50 | 1.50 | 0.20 | 276000 | 184.00 | 1597.5 lakhs |
| ICICIPRULI 600 CE | 0.50 | 0.85 | 1.00 | 0.25 | 466500 | 311.00 | 3093.75 lakhs |
| ICICIPRULI 610 CE | 0.15 | 1.10 | 1.10 | 0.05 | 432000 | 288.00 | 1890 lakhs |
| ICICIPRULI 620 CE | 0.10 | 0.70 | 0.70 | 0.05 | 217500 | 145.00 | 3330 lakhs |
| ICICIPRULI 630 CE | 0.30 | 0.20 | 0.55 | 0.05 | 52500 | 35.00 | 1125 lakhs |
| ICICIPRULI 640 CE | 0.10 | 0.45 | 0.45 | 0.05 | 79500 | 53.00 | 1248.75 lakhs |
| ICICIPRULI 650 CE | 0.15 | 0.35 | 0.35 | 0.05 | 99000 | 66.00 | 1316.25 lakhs |
| ICICIPRULI 660 CE | 0.05 | 0.10 | 0.10 | 0.05 | 13500 | 9.00 | 765 lakhs |
| ICICIPRULI 670 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 461.25 lakhs |
| ICICIPRULI 680 CE | 0.10 | 0.10 | 0.10 | 0.10 | 7500 | 5.00 | 78.75 lakhs |
| ICICIPRULI 690 CE | 31.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 700 CE | 0.10 | 0.05 | 0.10 | 0.05 | 9000 | 6.00 | 360 lakhs |
| ICICIPRULI 710 CE | 26.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 720 CE | 23.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 730 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11.25 lakhs |
| ICICIPRULI 740 CE | 19.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 750 CE | 17.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 760 CE | 16.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 770 CE | 14.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 780 CE | 13.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 790 CE | 11.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 800 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 810 CE | 9.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 820 CE | 8.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 830 CE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11.25 lakhs |
| ICICIPRULI 840 CE | 7.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ICICIPRULI Call (CE) of strike 560.00 has an intrinsic value of 0 rupees
ICICIPRULI Call (CE) of strike 570.00 has an intrinsic value of 0 rupees
ICICIPRULI in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 560 PE | 5.30 | 6.65 | 8.95 | 0.15 | 748500 | 499.00 | 1417.5 lakhs |
| ICICIPRULI 570 PE | 13.35 | 12.25 | 16.05 | 5.50 | 145500 | 97.00 | 888.75 lakhs |
| ICICIPRULI 580 PE | 24.60 | 22.00 | 26.65 | 13.20 | 37500 | 25.00 | 1372.5 lakhs |
| ICICIPRULI 590 PE | 32.05 | 24.00 | 33.35 | 22.55 | 27000 | 18.00 | 540 lakhs |
| ICICIPRULI 600 PE | 42.75 | 34.00 | 46.25 | 32.00 | 73500 | 49.00 | 1215 lakhs |
| ICICIPRULI 610 PE | 44.75 | 45.10 | 45.10 | 44.75 | 3000 | 2.00 | 438.75 lakhs |
| ICICIPRULI 620 PE | 55.00 | 53.20 | 55.00 | 53.20 | 3000 | 2.00 | 2047.5 lakhs |
| ICICIPRULI 630 PE | 52.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11.25 lakhs |
| ICICIPRULI 640 PE | 63.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| ICICIPRULI 650 PE | 90.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 660 PE | 77.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 670 PE | 83.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 680 PE | 90.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 690 PE | 97.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 700 PE | 104.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 710 PE | 111.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 720 PE | 119.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 730 PE | 127.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 740 PE | 135.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 750 PE | 143.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 760 PE | 151.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 770 PE | 159.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 780 PE | 168.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 790 PE | 176.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 800 PE | 185.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 810 PE | 194.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 820 PE | 203.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 830 PE | 212.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 840 PE | 221.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ICICIPRULI Put (PE) of strike 560.00 has an intrinsic value of 3.75 rupees
ICICIPRULI Put (PE) of strike 570.00 has an intrinsic value of 13.75 rupees
ICICIPRULI out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 550 PE | 2.20 | 2.70 | 3.75 | 0.75 | 379500 | 253.00 | 1395 lakhs |
| ICICIPRULI 540 PE | 0.65 | 1.40 | 1.85 | 0.35 | 223500 | 149.00 | 506.25 lakhs |
| ICICIPRULI 530 PE | 0.40 | 0.55 | 0.95 | 0.20 | 52500 | 35.00 | 393.75 lakhs |
| ICICIPRULI 520 PE | 0.10 | 0.05 | 0.10 | 0.05 | 13500 | 9.00 | 461.25 lakhs |
| ICICIPRULI 510 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 191.25 lakhs |
| ICICIPRULI 500 PE | 0.10 | 0.10 | 0.50 | 0.10 | 21000 | 14.00 | 258.75 lakhs |
| ICICIPRULI 490 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11.25 lakhs |
| ICICIPRULI 480 PE | 7.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 470 PE | 2.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 460 PE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 450 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 440 PE | 3.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 430 PE | 2.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 420 PE | 1.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 410 PE | 1.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 400 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 11.25 lakhs |
ICICIPRULI Put (PE) of strike 550.00 has an intrinsic value of 0 rupees
ICICIPRULI Put (PE) of strike 540.00 has an intrinsic value of 0 rupees
