BullFO

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

nse chart

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

chart ICICIPRULI

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

 chart ICICIPRULI 550.00 CE

ICICIPRULI Call (CE) of strike 540.00 has an intrinsic value of 16.25 rupees

 chart ICICIPRULI 540.00 CE

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

 chart ICICIPRULI 560.00 CE

ICICIPRULI Call (CE) of strike 570.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 570.00 CE

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

 chart ICICIPRULI 560.00 PE

ICICIPRULI Put (PE) of strike 570.00 has an intrinsic value of 13.75 rupees

 chart ICICIPRULI 570.00 PE

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

 chart ICICIPRULI 550.00 PE

ICICIPRULI Put (PE) of strike 540.00 has an intrinsic value of 0 rupees

 chart ICICIPRULI 540.00 PE