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 


Summary Technicals Financials Candle Volatility Recent Patterns Peers Interactive Charts EMA Historical Charts

Futures & Options Analysis of ICICI Bank (ICICIBANK)

Futures & Options of ICICI Bank Ltd.

Near Expiry date26/07/2018 Lot Size 2750
Stock Close Price 259.25Trade Date 16/07/2018
Futures Summary
Closing Price260.20 Premium/Discount 0.950
Previous Close 267.35 Change % -2.674
Futures OI 47.33 K Change % -0.209
Futures Contracts 52107.00 K Change % 90.03
Call Summary
Max Traded Strike Price270.00 Contracts 13763.75 K
Cumulative Call OI14.79 K % Change 4.46
Put Summary
Max Traded Strike Price260.00 Contracts 10260.25 K
Cumulative Put OI6153.00 % Change -2.504

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
26-Jul-18 259.25 260.20 261.42 255.98 251.77 246.33 265.63 271.07 275.28 52107000
30-Aug-18 259.25 260.20 261.65 255.70 251.20 245.25 266.15 272.10 276.60 5995000
27-Sep-18 259.25 261.55 262.18 258.37 255.18 251.37 265.37 269.18 272.37 192500

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)
26/07/2018 /
2750
0.950 260.20 /
267.35
-7.150 /
-2.674
47.33 K /
47.43 K
-99.000 /
-0.209
52107000 /
27420250
2.468675E7 /
90.03
135763.03 /
73418.44
30/08/2018 /
2750
0.950 260.20 /
268.55
-8.350 /
-3.109
4563.00 /
4247.00
316.00 /
7.44
5995000 /
5029750
965250.0 /
19.19
15657.87 /
13528.41
27/09/2018 /
2750
2.30 261.55 /
269.70
-8.150 /
-3.022
85.00 /
64.00
21.00 /
32.81
192500 /
5500
187000.0 /
3400.00
505.94 /
14.81

Snapshot Call Option of ICICI Bank Ltd.

Expiry date 26/07/2018 30/08/2018 27/09/2018
Lot Size 2750 2750 2750
Max Traded Strike Price/
Contracts
270.00 /
13763750
280.00 /
286000
280.00 /
123750
Previous Day Max Traded Strike Price/
Contracts
280.00 /
8508500
270.00 /
140250
300.00 /
4
Total Call Contracts/
Previous
50919000 /
30938000
987250 /
495000
129250 /
5
Contract Change/
In %
19981000.00/
64.58
492250.00/
99.44
129245.00/
2584900.00
Total Call Open Interest/
Previous
14789 /
14157
1373 /
1340
116 /
130100
OI Change/
In %
632.00/
4.46
33.00/
2.46
-129984.000/
-99.911
Turn Over/
Previous day
0.000 /
0.000
0.000 /
0.000
0.000 /
0.000

Snapshot Put Option of ICICI Bank Ltd.

Expiry date 26/07/2018 30/08/2018 27/09/2018
Lot Size 2750 2750 2750
Max Traded Strike Price/
Contracts
260.00 /
10260250
260.00 /
159500
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
260.00 /
5049000
260.00 /
30250
0.000 /
0
Total Put Contracts/
Previous
27054500 /
12357250
511500 /
129250
0 /
0
Contract Change/
In %
14697250.00/
118.94
382250.00/
295.74
NA
Total Put Open Interest/
Previous
6153 /
6311
346 /
203
0 /
0
OI Change/
In %
-158.000/
-2.504
143.00/
70.44
NA
Turn Over/
Previous day
0.000 /
0.000
0.000 /
0.000
0.000 /
0.000

Call Option chain of ICICI Bank Ltd. for Expiry Date 26/07/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
200.00 64.55 /64.55 /64.55 64.55 -1.650/ -2.492 35.00/ -2.000 13750/ 400.00 0.000
210.00 54.45 /54.45 /54.45 54.45 NA 2.00/ 0.000 5500/NA 0.000
220.00 44.50 /44.50 /44.50 44.50 NA 2.00/ 0.000 5500/NA 0.000
230.00 34.55 /34.55 /34.55 34.55 -10.050/ -22.534 4.00/ 2.00 5500/NA 0.000
240.00 25.55 /25.55 /20.50 21.50 -5.250/ -19.626 12.00/ 4.00 22000/NA 0.000
250.00 16.50 /16.50 /10.70 12.50 -6.000/ -32.432 173.00/ 80.00 572000/ 1700.00 0.000
260.00 9.40 /9.40 /4.90 5.85 -4.700/ -44.550 945.00/ 464.00 8085000/ 800.00 0.000
270.00 3.75 /3.75 /2.10 2.40 -2.600/ -52.000 2208.00/ 355.00 13763750/ 0.000 0.000
280.00 2.00 /2.00 /1.05 1.20 -1.100/ -47.826 3619.00/ -86.000 13318250/ 0.000 0.000
290.00 1.00 /1.00 /0.600 0.750 -0.500/ -40.000 2553.00/ -246.000 9097000/ 0.000 0.000
300.00 0.700 /0.700 /0.400 0.500 -0.300/ -37.500 3056.00/ 102.00 4207500/ 0.000 0.000
310.00 0.350 /0.500 /0.250 0.350 -0.150/ -30.000 1007.00/ 53.00 1020250/ 0.000 0.000
320.00 0.300 /0.300 /0.250 0.300 -0.100/ -25.000 642.00/ -9.000 467500/ 0.000 0.000
330.00 0.200 /0.250 /0.200 0.200 -0.100/ -33.333 359.00/ -5.000 280500/ 100.00 0.000
340.00 0.150 /0.200 /0.150 0.150 -0.100/ -40.000 98.00/ -16.000 52250/ 100.00 0.000
350.00 0.100 /0.100 /0.100 0.100 -0.050/ -33.333 45.00/ 0.000 2750/NA 0.000

Put Option chain of ICICI Bank Ltd. for Expiry Date 26/07/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
200.00 0.250 /0.450 /0.200 0.200 NA 72.00/ 6.00 85250/ 3000.00 0.000
220.00 0.700 /0.700 /0.300 0.350 0.250/ 250.00 38.00/ 32.00 129250/ 4600.00 0.000
230.00 0.550 /0.800 /0.500 0.650 0.300/ 85.71 521.00/ 244.00 1556500/ 2400.00 0.000
240.00 0.800 /1.55 /0.800 1.05 0.350/ 50.00 439.00/ -78.000 3305500/ 300.00 0.000
250.00 1.60 /3.30 /1.60 2.30 1.00/ 76.92 851.00/ 40.00 8657000/ 200.00 0.000
260.00 3.10 /7.40 /3.10 5.55 2.40/ 76.19 1670.00/ -85.000 10260250/ 100.00 0.000
270.00 8.20 /14.45 /8.20 11.95 4.45/ 59.33 1184.00/ -214.000 2310000/ 0.000 0.000
280.00 18.50 /23.15 /18.50 20.50 5.90/ 40.41 791.00/ -83.000 464750/ 0.000 0.000
290.00 25.75 /32.00 /25.75 30.15 6.65/ 28.30 215.00/ -15.000 134750/ 0.000 0.000
300.00 35.65 /42.00 /35.65 39.80 5.40/ 15.70 234.00/ -5.000 77000/ 200.00 0.000
310.00 44.80 /45.25 /44.80 45.25 6.00/ 15.29 36.00/ 0.000 11000/ 100.00 0.000
320.00 55.15 /59.15 /55.15 59.10 13.90/ 30.75 38.00/ -3.000 13750/ 100.00 0.000
330.00 64.80 /75.65 /64.80 75.65 16.20/ 27.25 19.00/ -2.000 8250/ 0.000 0.000
340.00 75.10 /75.10 /75.10 75.10 8.50/ 12.76 12.00/ 0.000 5500/NA 0.000
350.00 85.10 /87.35 /85.10 87.35 11.35/ 14.93 14.00/ 0.000 8250/ 200.00 0.000
360.00 95.05 /95.05 /95.05 95.05 NA 3.00/ 0.000 5500/NA 0.000
370.00 105.05 /105.05 /105.05 105.05 NA 2.00/ 0.000 5500/NA 0.000
380.00 115.05 /115.05 /115.05 115.05 NA 2.00/ 0.000 5500/NA 0.000
390.00 125.05 /125.05 /125.05 125.05 NA 2.00/ 0.000 5500/NA 0.000
400.00 135.05 /135.05 /135.05 135.05 8.60/ 6.80 10.00/ 0.000 5500/NA 0.000


Call Option chain of ICICI Bank Ltd. for Expiry Date 30/08/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
250.00 19.75 /19.75 /18.00 18.00 NA 13.00/ 0.000 38500/NA 0.000
260.00 13.55 /14.50 /12.05 13.60 -4.150/ -23.380 41.00/ 33.00 189750/ 6800.00 0.000
270.00 10.60 /10.60 /8.55 9.65 -3.500/ -26.616 152.00/ 22.00 140250/NA 0.000
280.00 6.50 /6.70 /5.65 6.00 -3.600/ -37.500 195.00/ 10.00 286000/ 200.00 0.000
290.00 4.55 /4.55 /3.55 4.00 -2.650/ -39.850 124.00/ 9.00 104500/ 100.00 0.000
300.00 3.15 /3.15 /2.45 2.85 -1.450/ -33.721 436.00/ -1.000 184250/ 0.000 0.000
310.00 1.75 /1.95 /1.75 1.80 -0.900/ -33.333 10.00/ 5.00 13750/ 0.000 0.000
320.00 1.50 /1.50 /1.00 1.00 -0.950/ -48.718 373.00/ 2.00 19250/ 0.000 0.000
330.00 0.700 /0.950 /0.700 0.950 0.050/ 5.56 3.00/ 2.00 5500/ 100.00 0.000
340.00 0.350 /0.350 /0.350 0.350 NA 2.00/ 0.000 5500/NA 0.000

Put Option chain of ICICI Bank Ltd. for Expiry Date 30/08/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
200.00 1.20 /1.20 /1.20 1.20 0.100/ 9.09 2.00/ 1.00 2750/NA 0.000
210.00 1.80 /1.80 /1.80 1.80 NA 2.00/ 0.000 5500/NA 0.000
230.00 3.40 /4.10 /3.35 4.05 1.05/ 35.00 15.00/ 11.00 55000/ 300.00 0.000
240.00 5.20 /6.40 /5.20 5.75 1.50/ 35.29 36.00/ 15.00 60500/ 600.00 0.000
250.00 8.65 /10.00 /8.45 9.10 2.70/ 42.19 93.00/ 37.00 134750/ 1100.00 0.000
260.00 12.80 /15.00 /12.70 13.30 3.25/ 32.34 83.00/ 53.00 159500/ 400.00 0.000
270.00 17.00 /20.20 /17.00 20.00 5.00/ 33.33 69.00/ 13.00 38500/ 0.000 0.000
280.00 27.70 /27.70 /26.00 26.00 5.00/ 23.81 21.00/ 0.000 19250/ 200.00 0.000
290.00 34.20 /34.20 /33.00 33.85 5.75/ 20.46 16.00/ 7.00 24750/ 0.000 0.000
300.00 42.25 /42.25 /42.25 42.25 8.45/ 25.00 4.00/ 1.00 2750/ 0.000 0.000
310.00 50.00 /50.00 /50.00 50.00 NA 1.00/ 0.000 2750/NA 0.000
320.00 59.15 /59.70 /59.15 59.70 NA 2.00/ 0.000 5500/NA 0.000

Call Option chain of ICICI Bank Ltd. for Expiry Date 27/09/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
280.00 8.00 /8.50 /7.50 8.00 NA 39.00/ 0.000 123750/NA 0.000
300.00 4.10 /4.10 /4.00 4.00 -1.750/ -30.435 66.00/ 2.00 5500/ 0.000 0.000
Put Option chain of ICICI Bank Ltd. for Expiry Date 27/09/2018 was not traded on trading date Mon Jul 16 00:00:00 IST 2018

Total Comments 67



User Comments
Posted by deepakv
Posted on: 31-May-2017
sell 327 keep sl abv 330.1

Posted by shyren
Posted on: 12-May-2017
icici came down 296.40. book more profit.

Posted by shyren
Posted on: 10-May-2017
Look at icici, as suggested yesterday, it has come down to 298.40. we can book partial profit. patient traders may wait further fall down for booking more profit in this week.

Posted by Guest
Posted on: 09-May-2017
Sell icicibank @302. Technical reason ---> RSI is 70 as of 9-May-17 and Heikin Ashi candly de-generating indicates early sign of trend reversal

Posted by Guest
Posted on: 20-Mar-2017
sell icic bank tr 268

Posted by deepakv
Posted on: 22-Feb-2017
buy Icici 283 285 trgt 300 expiry

Posted by deepakv
Posted on: 07-Feb-2017
exit icici 292 295

Posted by deepakv
Posted on: 27-Dec-2016
buy icicibank 248 250

Posted by ALL SCREEN
Posted on: 10-Dec-2016
buy on dips target 275
RAJ

Posted by deepakv
Posted on: 26-Sep-2016
buy icici 255 260 sl 250 closing star of expiry

Posted by Guest
Posted on: 24-Sep-2016
short Icici bank for targets 262

Posted by ALL SCREEN
Posted on: 08-Aug-2016
icici short term cant judge , medium term no future,long term 5years great future
RAJ

Older Comments

(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.