Icici Pru (ICICIPRULI) option chain analysis (24 Sep)
Icici Pru (ICICIPRULI) option chain analysis 24 Sep 2020 expiry
Icici Pru (ICICIPRULI)
Stock of Icici Pru closed at 408.70, opened at 406.75 and traded inside a range of 400.65 and 410.40 with a volume of 12.65 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Wed Sep | 408.70 | 406.75 | 410.40 | 400.65 | 12.65 lakhs |
| 22 Tue Sep | 403.25 | 414.00 | 415.60 | 399.55 | 14.14 lakhs |
| 21 Mon Sep | 413.20 | 421.55 | 423.30 | 408.50 | 12.11 lakhs |
| 18 Fri Sep | 421.75 | 427.20 | 430.60 | 417.65 | 13.04 lakhs |
| 17 Thu Sep | 426.50 | 433.80 | 437.30 | 425.10 | 8.41 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 420.00 has highest open interest of 157500 with 105.00 total contracts traded, and a volume of 110250000 and is trading at a premium of 0.85 Click here to view ICICIPRULI 420.00 Call price analysis
Put of strike 400.00 has highest open interest of 160500 with 107.00 total contracts traded, and a volume of 236250000 and is trading at a premium of 0.90 Click here to view ICICIPRULI 400.00 Put price analysis
Most active ICICIPRULI Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| ICICIPRULI 400 PE | 0.90 | 160500 | 107.00 | 2362.5 lakhs |
| ICICIPRULI 420 CE | 0.85 | 157500 | 105.00 | 1102.5 lakhs |
| ICICIPRULI 500 CE | 0.05 | 102000 | 68.00 | 3577.5 lakhs |
| ICICIPRULI 450 CE | 0.15 | 85500 | 57.00 | 4905 lakhs |
| ICICIPRULI 420 PE | 12.10 | 64500 | 43.00 | 1282.5 lakhs |
| ICICIPRULI 410 CE | 3.15 | 57000 | 38.00 | 697.5 lakhs |
| ICICIPRULI 440 CE | 0.30 | 55500 | 37.00 | 2092.5 lakhs |
| ICICIPRULI 480 CE | 0.10 | 42000 | 28.00 | 2767.5 lakhs |
| ICICIPRULI 390 PE | 0.40 | 39000 | 26.00 | 202.5 lakhs |
| ICICIPRULI 430 CE | 0.45 | 39000 | 26.00 | 900 lakhs |
| ICICIPRULI 400 CE | 10.45 | 34500 | 23.00 | 495 lakhs |
| ICICIPRULI 460 CE | 0.15 | 28500 | 19.00 | 2272.5 lakhs |
| ICICIPRULI 410 PE | 3.15 | 21000 | 14.00 | 697.5 lakhs |
| ICICIPRULI 470 CE | 0.20 | 19500 | 13.00 | 1057.5 lakhs |
| ICICIPRULI 440 PE | 32.45 | 18000 | 12.00 | 1057.5 lakhs |
| ICICIPRULI 430 PE | 21.20 | 16500 | 11.00 | 787.5 lakhs |
| ICICIPRULI 470 PE | 62.00 | 6000 | 4.00 | 247.5 lakhs |
| ICICIPRULI 490 CE | 0.05 | 4500 | 3.00 | 517.5 lakhs |
| ICICIPRULI 450 PE | 44.50 | 4500 | 3.00 | 675 lakhs |
| ICICIPRULI 520 CE | 0.05 | 4500 | 3.00 | 495 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 400 CE | 10.45 | 7.40 | 10.50 | 6.25 | 34500 | 23.00 | 495 lakhs |
| ICICIPRULI 390 CE | 85.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 380 CE | 90.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 370 CE | 96.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 360 CE | 102.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 350 CE | 108.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 340 CE | 115.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 330 CE | 121.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 320 CE | 128.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 310 CE | 136.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 300 CE | 143.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 290 CE | 151.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 280 CE | 159.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 270 CE | 168.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ICICIPRULI Call (CE) of strike 400.00 has an intrinsic value of 8.7 rupees
ICICIPRULI Call (CE) of strike 390.00 has an intrinsic value of 18.7 rupees
ICICIPRULI out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 410 CE | 3.15 | 2.50 | 3.60 | 1.60 | 57000 | 38.00 | 697.5 lakhs |
| ICICIPRULI 420 CE | 0.85 | 1.30 | 1.45 | 0.35 | 157500 | 105.00 | 1102.5 lakhs |
| ICICIPRULI 430 CE | 0.45 | 0.75 | 0.80 | 0.25 | 39000 | 26.00 | 900 lakhs |
| ICICIPRULI 440 CE | 0.30 | 0.65 | 0.65 | 0.05 | 55500 | 37.00 | 2092.5 lakhs |
| ICICIPRULI 450 CE | 0.15 | 0.20 | 0.25 | 0.05 | 85500 | 57.00 | 4905 lakhs |
| ICICIPRULI 460 CE | 0.15 | 0.15 | 0.95 | 0.10 | 28500 | 19.00 | 2272.5 lakhs |
| ICICIPRULI 470 CE | 0.20 | 0.15 | 0.20 | 0.10 | 19500 | 13.00 | 1057.5 lakhs |
| ICICIPRULI 480 CE | 0.10 | 0.10 | 0.30 | 0.05 | 42000 | 28.00 | 2767.5 lakhs |
| ICICIPRULI 490 CE | 0.05 | 0.05 | 0.10 | 0.05 | 4500 | 3.00 | 517.5 lakhs |
| ICICIPRULI 500 CE | 0.05 | 0.10 | 0.25 | 0.05 | 102000 | 68.00 | 3577.5 lakhs |
| ICICIPRULI 510 CE | 0.05 | 0.10 | 0.10 | 0.05 | 3000 | 2.00 | 292.5 lakhs |
| ICICIPRULI 520 CE | 0.05 | 0.05 | 0.05 | 0.05 | 4500 | 3.00 | 495 lakhs |
| ICICIPRULI 530 CE | 0.05 | 0.05 | 0.05 | 0.05 | 1500 | 1.00 | 90 lakhs |
| ICICIPRULI 540 CE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| ICICIPRULI 550 CE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| ICICIPRULI 560 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 112.5 lakhs |
ICICIPRULI Call (CE) of strike 410.00 has an intrinsic value of 0 rupees
ICICIPRULI Call (CE) of strike 420.00 has an intrinsic value of 0 rupees
ICICIPRULI in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 410 PE | 3.15 | 6.45 | 8.80 | 2.75 | 21000 | 14.00 | 697.5 lakhs |
| ICICIPRULI 420 PE | 12.10 | 15.25 | 17.60 | 12.00 | 64500 | 43.00 | 1282.5 lakhs |
| ICICIPRULI 430 PE | 21.20 | 26.85 | 27.00 | 21.00 | 16500 | 11.00 | 787.5 lakhs |
| ICICIPRULI 440 PE | 32.45 | 36.70 | 37.40 | 32.00 | 18000 | 12.00 | 1057.5 lakhs |
| ICICIPRULI 450 PE | 44.50 | 47.00 | 47.00 | 42.40 | 4500 | 3.00 | 675 lakhs |
| ICICIPRULI 460 PE | 53.80 | 53.80 | 53.80 | 53.80 | 1500 | 1.00 | 202.5 lakhs |
| ICICIPRULI 470 PE | 62.00 | 67.95 | 67.95 | 62.00 | 6000 | 4.00 | 247.5 lakhs |
| ICICIPRULI 480 PE | 82.00 | 82.00 | 82.00 | 82.00 | 1500 | 1.00 | 202.5 lakhs |
| ICICIPRULI 490 PE | 47.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| ICICIPRULI 500 PE | 65.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| ICICIPRULI 510 PE | 114.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 520 PE | 122.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 530 PE | 129.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 540 PE | 137.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 550 PE | 145.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 560 PE | 152.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ICICIPRULI Put (PE) of strike 410.00 has an intrinsic value of 1.3 rupees
ICICIPRULI Put (PE) of strike 420.00 has an intrinsic value of 11.3 rupees
ICICIPRULI out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| ICICIPRULI 400 PE | 0.90 | 2.05 | 3.80 | 0.65 | 160500 | 107.00 | 2362.5 lakhs |
| ICICIPRULI 390 PE | 0.40 | 1.20 | 1.20 | 0.35 | 39000 | 26.00 | 202.5 lakhs |
| ICICIPRULI 380 PE | 0.45 | 0.45 | 0.45 | 0.45 | 1500 | 1.00 | 540 lakhs |
| ICICIPRULI 370 PE | 33.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 360 PE | 0.20 | 0.20 | 0.20 | 0.20 | 1500 | 1.00 | 22.5 lakhs |
| ICICIPRULI 350 PE | 0.45 | 0.45 | 0.45 | 0.45 | 1500 | 1.00 | 90 lakhs |
| ICICIPRULI 340 PE | 22.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 330 PE | 19.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 320 PE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 310 PE | 14.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 300 PE | 12.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 290 PE | 10.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 280 PE | 8.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| ICICIPRULI 270 PE | 6.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
ICICIPRULI Put (PE) of strike 400.00 has an intrinsic value of 0 rupees
ICICIPRULI Put (PE) of strike 390.00 has an intrinsic value of 0 rupees
