Intraday Screener (Update Freq - 1 Min)   Price/Vol, Pivots, New High    SMA / EMA    Over Bought/Sold   Tech Indicators   Candlestick
Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 

Futures & Options Analysis of ICICI Bank (ICICIBANK)

Futures & Options of ICICI Bank Ltd.

Near Expiry date30/05/2019 Lot Size 1375
Stock Close Price 431.75Trade Date 24/05/2019
Futures Summary
Closing Price430.25 Premium/Discount -1.500
Previous Close 411.00 Change % 4.68
Futures OI 80157.00 K Change % -10.072
Futures Contracts 47.08 K Change % -22.348
Call Summary
Max Traded Strike Price430.00 Contracts 7172.00
Cumulative Call OI19223.88 K % Change -10.733
Put Summary
Max Traded Strike Price420.00 Contracts 4160.00
Cumulative Put OI16365.25 K % Change 40.17

Pivot Point support & Resistance of Future Price

Expiry date Current Price Future Price Pivot Point Support1 Support 2 Support 3 Resistance 1 Resistance 2 Resistance 3 Traded Lots
30-May-19 431.75 430.25 424.85 418.05 405.85 399.05 437.05 443.85 456.05 47084
27-Jun-19 431.75 432.00 426.10 418.90 405.80 398.60 439.20 446.40 459.50 14261
25-Jul-19 431.75 432.50 427.50 421.00 409.50 403.00 439.00 445.50 457.00 111

Snapshot of Future Trades of ICICI Bank Ltd.

Expiry date/
Lot Size
Premium/
Discount
Close/
Previous Close
Price Change/
In %
Open Interest/
Previous OI
OI Change/
OI Change %
Contracts/
Previous
Contract Change/
In %
Turn Over/
Previous day (in lacs)
30/05/2019 /
1375
-1.500 430.25 /
411.00
19.25 /
4.68
80157.00 K /
89134.38 K
-8977375.000 /
-10.072
47084 /
60635
-13551.0 /
-22.348
273592.83 /
348318.35
27/06/2019 /
1375
0.250 432.00 /
412.70
19.30 /
4.68
20519.12 K /
8032.75 K
12486375.00 /
155.44
14261 /
6444
7817.0 /
121.31
83014.39 /
37173.04
25/07/2019 /
1375
0.750 432.50 /
414.15
18.35 /
4.43
107.25 K /
61.88 K
45375.00 /
73.33
111 /
115
-4.0 /
-3.478
652.98 /
663.88

Snapshot Call Option of ICICI Bank Ltd.

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 1375 1375 1375
Max Traded Strike Price/
Contracts
430.00 /
7172
430.00 /
287
55.00 /
2
Previous Day Max Traded Strike Price/
Contracts
420.00 /
11362
430.00 /
192
420.00 /
2
Total Call Contracts/
Previous
27194 /
44188
1272 /
589
4 /
3
Contract Change/
In %
-16994.000/
-38.458
683.00/
115.96
1.00/
33.33
Total Call Open Interest/
Previous
19223875 /
21535250
1051750 /
646750
35975 /
5489975
OI Change/
In %
-2311375.000/
-10.733
405000.00/
62.62
-5454000.000/
-99.345
Turn Over/
Previous day
161665.28 /
262335.57
161665.28 /
262335.57
161665.28 /
262335.57

Snapshot Put Option of ICICI Bank Ltd.

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 1375 1375 1375
Max Traded Strike Price/
Contracts
420.00 /
4160
400.00 /
293
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
410.00 /
7083
400.00 /
234
0.000 /
0
Total Put Contracts/
Previous
19876 /
36523
1133 /
671
0 /
0
Contract Change/
In %
-16647.000/
-45.579
462.00/
68.85
NA
Total Put Open Interest/
Previous
16365250 /
11675125
1285000 /
680375
0 /
0
OI Change/
In %
4690125.00/
40.17
604625.00/
88.87
NA
Turn Over/
Previous day
112399.00 /
202026.00
112399.00 /
202026.00
112399.00 /
202026.00

Call Option chain of ICICI Bank Ltd. for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
350.00 70.00 /70.00 /70.00 70.00 NA 45.38 K/ 0.000 1/NA 6.00
360.00 53.45 /67.50 /53.45 67.50 11.50/ 20.54 77.00 K/ -1375.000 5/ 100.00 29.00
370.00 45.00 /60.00 /45.00 59.00 19.00/ 47.50 93.50 K/ -4125.000 27/ 0.000 157.00
375.00 46.75 /51.95 /46.75 51.95 17.45/ 50.58 11.00 K/ 0.000 4/ 0.000 23.00
380.00 35.05 /51.00 /33.10 50.15 18.15/ 56.72 369.88 K/ -28875.000 34/ 0.000 198.00
385.00 29.25 /43.05 /29.25 43.05 17.45/ 68.16 221.38 K/ -97625.000 122/ 0.000 707.00
390.00 25.00 /41.30 /24.00 39.85 18.80/ 89.31 748.00 K/ -312125.000 252/ 0.000 1475.00
395.00 19.00 /35.20 /19.00 34.75 17.75/ 104.41 372.62 K/ -2750.000 58/ 0.000 333.00
400.00 14.05 /31.00 /14.05 30.05 16.85/ 127.65 1274.62 K/ -180125.000 845/ 0.000 4912.00
405.00 11.20 /26.10 /10.40 25.30 15.95/ 170.59 752.12 K/ -57750.000 244/ 0.000 1419.00
410.00 8.60 /21.40 /7.20 20.15 13.20/ 189.93 1706.38 K/ -198000.000 1832/ 0.000 10641.00
415.00 2.30 /17.00 /2.30 15.55 10.75/ 223.96 1083.50 K/ -17875.000 1107/ 0.000 6433.00
420.00 3.90 /12.65 /2.55 11.45 8.20/ 252.31 4603.50 K/ -602250.000 6218/ 0.000 36442.00
425.00 5.35 /9.00 /1.35 8.00 5.80/ 263.64 878.62 K/ -50875.000 2569/ 0.000 15174.00
430.00 2.95 /6.40 /0.700 5.25 3.90/ 288.89 3437.50 K/ -456500.000 7172/ 0.000 42711.00
435.00 1.45 /3.90 /0.550 3.45 2.30/ 200.00 352.00 K/ 70125.00 1172/ 0.000 7048.00
440.00 1.00 /2.80 /0.350 2.40 1.55/ 182.35 1144.00 K/ 89375.00 3030/ 0.000 18393.00
445.00 0.450 /2.50 /0.400 2.00 1.30/ 185.71 35.75 K/ 17875.00 36/ 600.00 221.00
450.00 0.550 /1.35 /0.200 1.15 0.600/ 109.09 1177.00 K/ -434500.000 2109/ 0.000 13069.00
455.00 0.250 /0.900 /0.150 0.900 NA 8250.00/ 4125.00 10/ 200.00 63.00
460.00 0.200 /0.700 /0.150 0.650 0.300/ 85.71 413.88 K/ 22000.00 237/ 0.000 1501.00
465.00 0.400 /0.400 /0.400 0.400 0.100/ 33.33 12.38 K/ 1375.00 8/ 700.00 51.00
470.00 0.250 /0.450 /0.100 0.400 0.200/ 100.00 324.50 K/ -71500.000 102/ 0.000 659.00

Put Option chain of ICICI Bank Ltd. for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
260.00 0.100 /0.100 /0.100 0.100 0.050/ 100.00 4125.00/ 1375.00 1/ 0.000 4.00
270.00 0.200 /0.200 /0.150 0.150 NA 9625.00/ 2750.00 5/ 100.00 19.00
300.00 0.100 /0.100 /0.100 0.100 -0.150/ -60.000 330.00 K/ -1375.000 1/ 0.000 4.00
310.00 0.100 /0.100 /0.100 0.100 -0.550/ -84.615 31.62 K/ -5500.000 4/ 300.00 17.00
320.00 0.100 /0.100 /0.100 0.100 NA 125.12 K/ -4125.000 3/ 0.000 13.00
330.00 0.200 /0.200 /0.150 0.200 -0.150/ -42.857 753.50 K/ -8250.000 44/ 0.000 200.00
340.00 0.300 /0.300 /0.100 0.200 -0.100/ -33.333 147.12 K/ -11000.000 35/ 0.000 164.00
345.00 0.150 /0.150 /0.150 0.150 -0.150/ -50.000 33.00 K/ -5500.000 4/ 0.000 19.00
350.00 0.200 /0.200 /0.100 0.100 -0.200/ -66.667 466.12 K/ -64625.000 70/ 0.000 337.00
360.00 0.150 /0.150 /0.100 0.150 -0.100/ -40.000 444.12 K/ -23375.000 60/ 0.000 297.00
365.00 0.300 /0.300 /0.200 0.200 -0.150/ -42.857 66.00 K/ -1375.000 9/ 0.000 45.00
370.00 0.200 /0.300 /0.100 0.150 -0.250/ -62.500 660.00 K/ -33000.000 124/ 0.000 631.00
375.00 0.250 /0.350 /0.100 0.150 -0.250/ -62.500 310.75 K/ -2750.000 22/ 0.000 113.00
380.00 0.600 /0.600 /0.150 0.250 -0.350/ -58.333 1315.88 K/ 39875.00 698/ 0.000 3650.00
385.00 0.400 /0.550 /0.150 0.250 -0.600/ -70.588 336.88 K/ -41250.000 284/ 0.000 1505.00
390.00 1.00 /1.00 /0.100 0.250 -0.800/ -76.190 1696.75 K/ -286000.000 1159/ 0.000 6221.00
395.00 1.65 /1.65 /0.150 0.250 -1.500/ -85.714 485.38 K/ -8250.000 334/ 0.000 1817.00
400.00 1.50 /3.05 /0.400 0.500 -2.400/ -82.759 2730.75 K/ 907500.00 3278/ 0.000 18074.00
405.00 2.95 /3.05 /0.450 0.600 -3.650/ -85.882 620.12 K/ -11000.000 973/ 0.000 5440.00
410.00 4.85 /4.85 /0.600 0.800 -5.400/ -87.097 1581.25 K/ 749375.00 4076/ 0.000 23108.00
415.00 6.50 /6.75 /1.00 1.30 -7.350/ -84.971 831.88 K/ 651750.00 2360/ 0.000 13572.00
420.00 8.40 /9.70 /1.50 2.00 -9.900/ -83.193 1963.50 K/ 1680250.00 4160/ 0.000 24229.00
425.00 12.45 /13.05 /2.75 3.45 -12.100/ -77.814 682.00 K/ 627000.00 1308/ 400.00 7726.00
430.00 16.30 /17.45 /4.65 5.40 -15.200/ -73.786 605.00 K/ 523875.00 828/ 1600.00 4966.00
440.00 21.25 /21.30 /11.00 11.95 -13.050/ -52.200 33.00 K/ 8250.00 25/ 700.00 156.00
445.00 21.15 /21.15 /21.15 21.15 -9.500/ -30.995 1375.00/ 0.000 1/NA 6.00
450.00 25.65 /25.65 /20.20 21.10 -6.650/ -23.964 45.38 K/ 4125.00 5/ 100.00 32.00
460.00 34.00 /34.00 /29.00 29.40 -6.800/ -18.785 24.75 K/ 1375.00 5/ 400.00 34.00


Call Option chain of ICICI Bank Ltd. for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
360.00 61.25 /61.25 /61.25 61.25 10.25/ 20.10 4125.00/ 2750.00 2/ 100.00 12.00
380.00 40.00 /51.00 /39.65 51.00 14.65/ 40.30 13.75 K/ 9625.00 9/ 100.00 53.00
390.00 42.00 /42.00 /42.00 42.00 10.10/ 31.66 13.75 K/ 2750.00 2/ 0.000 12.00
400.00 24.50 /37.10 /23.45 37.10 11.10/ 42.69 39.88 K/ 1375.00 14/ 0.000 83.00
405.00 29.00 /33.00 /29.00 32.00 7.50/ 30.61 8250.00/ -1375.000 4/ 0.000 24.00
410.00 18.20 /29.50 /17.25 28.95 12.35/ 74.40 68.75 K/ 4125.00 41/ 0.000 245.00
415.00 14.75 /25.25 /14.75 24.90 7.90/ 46.47 22.00 K/ 1375.00 10/ 0.000 60.00
420.00 12.35 /22.80 /11.00 21.35 10.20/ 91.48 163.62 K/ 52250.00 231/ 0.000 1381.00
425.00 9.55 /19.70 /8.75 19.45 10.45/ 116.11 34.38 K/ 6875.00 62/ 100.00 374.00
430.00 8.65 /17.00 /7.00 16.10 8.55/ 113.25 188.38 K/ 30250.00 287/ 0.000 1743.00
435.00 6.75 /14.60 /5.85 13.55 7.45/ 122.13 15.12 K/ 6875.00 21/ 100.00 128.00
440.00 5.40 /12.00 /4.50 10.95 5.85/ 114.71 156.75 K/ 81125.00 231/ 300.00 1425.00
445.00 5.00 /9.40 /5.00 9.05 1.50/ 19.87 6875.00/ 4125.00 7/ 600.00 44.00
450.00 3.65 /7.80 /2.60 7.35 4.35/ 145.00 141.62 K/ 68750.00 225/ 100.00 1409.00
455.00 4.95 /4.95 /4.50 4.50 NA 2750.00/ 0.000 2/NA 13.00
460.00 2.70 /5.40 /2.00 4.85 1.85/ 61.67 55.00 K/ 46750.00 48/ 700.00 306.00
465.00 2.60 /3.00 /2.60 3.00 NA 4125.00/ 0.000 4/NA 26.00
470.00 1.70 /3.35 /1.70 3.20 1.65/ 106.45 99.00 K/ 85250.00 72/ 1700.00 468.00

Put Option chain of ICICI Bank Ltd. for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
350.00 1.10 /1.10 /0.950 0.950 -0.900/ -48.649 33.00 K/ 0.000 12/ 0.000 58.00
360.00 1.50 /1.50 /1.15 1.15 -1.050/ -47.727 17.88 K/ 1375.00 4/ 0.000 20.00
370.00 2.60 /2.60 /1.20 1.40 -1.550/ -52.542 37.12 K/ 6875.00 6/ 0.000 31.00
380.00 3.65 /3.80 /2.10 2.40 -1.750/ -42.169 143.00 K/ 24750.00 65/ 0.000 342.00
390.00 5.15 /5.45 /2.50 3.60 -3.800/ -51.351 92.12 K/ 5500.00 83/ 0.000 450.00
395.00 4.25 /4.25 /4.25 4.25 -1.600/ -27.350 2750.00/ 1375.00 1/NA 5.00
400.00 8.00 /8.50 /5.00 5.30 -4.500/ -45.918 323.12 K/ 144375.00 293/ 0.000 1637.00
405.00 10.05 /10.05 /6.00 6.00 -6.000/ -50.000 20.62 K/ 5500.00 14/ 0.000 79.00
410.00 11.50 /12.10 /6.90 7.30 -6.250/ -46.125 236.50 K/ 173250.00 282/ 100.00 1625.00
415.00 12.95 /13.75 /8.75 9.00 -3.350/ -27.126 16.50 K/ 4125.00 14/ 0.000 82.00
420.00 16.70 /16.85 /9.80 10.35 -8.000/ -43.597 185.62 K/ 123750.00 209/ 100.00 1240.00
425.00 15.25 /15.25 /12.00 12.20 NA 17.88 K/ 0.000 30/NA 181.00
430.00 21.00 /21.50 /14.00 14.40 -10.250/ -41.582 86.62 K/ 68750.00 101/ 400.00 618.00
435.00 17.50 /17.50 /17.50 17.50 NA 2750.00/ 0.000 2/NA 12.00
440.00 24.25 /24.25 /19.00 19.70 -17.050/ -46.395 9625.00/ 6875.00 6/ 200.00 38.00
445.00 22.00 /22.00 /22.00 22.00 NA 1375.00/ 0.000 1/NA 6.00
450.00 32.50 /32.50 /24.00 24.30 -10.450/ -30.072 16.50 K/ 8250.00 6/ 200.00 39.00
460.00 40.00 /40.00 /36.00 36.00 NA 1375.00/ 0.000 4/NA 27.00

Call Option chain of ICICI Bank Ltd. for Expiry Date 25/07/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
430.00 20.00 /20.00 /20.00 20.00 6.85/ 52.09 4125.00/ 1375.00 1/ 0.000 6.00
Put Option chain of ICICI Bank Ltd. for Expiry Date 25/07/2019 was not traded on trading date 2019-05-24 00:00:00.0

(All analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.