Technical Strength Analyser Avaiable at Technical Analysis of Stocks    Interactive Charts Enhanced to include Financial & Technical Data in One View
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 date30/01/2020 Lot Size 1375
Stock Close Price 531.05Trade Date 21/01/2020
Futures Summary
Closing Price532.95 Premium/Discount 1.90
Previous Close 536.40 Change % -0.643
Futures OI 101183.50 K Change % -0.616
Futures Contracts 14.01 K Change % -38.852
Call Summary
Max Traded Strike Price530.00 Contracts 718.00
Cumulative Call OI631.35 K % Change 4.41
Put Summary
Max Traded Strike Price500.00 Contracts 724.00
Cumulative Put OI1167.39 K % Change 223.27

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-Jan-20 531.05 532.95 535.30 529.65 526.35 520.70 538.60 544.25 547.55 14012
27-Feb-20 531.05 535.30 537.60 532.20 529.10 523.70 540.70 546.10 549.20 946
26-Mar-20 531.05 537.80 540.10 535.20 532.60 527.70 542.70 547.60 550.20 59

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)
30/01/2020 /
1375
1.90 532.95 /
536.40
-3.450 /
-0.643
101183.50 K /
101810.50 K
-627000.000 /
-0.616
14012 /
22915
-8903.0 /
-38.852
103334.67 /
169792.36
27/02/2020 /
1375
4.25 535.30 /
538.85
-3.550 /
-0.659
2945.25 K /
2525.88 K
419375.00 /
16.60
946 /
1034
-88.0 /
-8.511
7000.96 /
7694.14
26/03/2020 /
1375
6.75 537.80 /
540.70
-2.900 /
-0.536
156.75 K /
156.75 K
0.000 /
0.000
59 /
41
18.0 /
43.90
439.26 /
307.62

Snapshot Call Option of ICICI Bank Ltd.

Expiry date 30/01/2020 27/02/2020 26/03/2020
Lot Size 1375 1375 1375
Max Traded Strike Price/
Contracts
530.00 /
718
55.00 /
2
960.00 /
46
Previous Day Max Traded Strike Price/
Contracts
520.00 /
109
545.00 /
11
7900.00 /
169
Total Call Contracts/
Previous
724 /
111
4 /
17
48 /
170
Contract Change/
In %
613.00/
552.25
-13.000/
-76.471
-122.000/
-71.765
Total Call Open Interest/
Previous
631350 /
604700
512090 /
22100
17950 /
10675
OI Change/
In %
26650.00/
4.41
489990.00/
2217.15
7275.00/
68.15
Turn Over/
Previous day
5430.94 /
838.25
5430.94 /
838.25
5430.94 /
838.25

Snapshot Put Option of ICICI Bank Ltd.

Expiry date 30/01/2020 27/02/2020 26/03/2020
Lot Size 1375 1375 1375
Max Traded Strike Price/
Contracts
500.00 /
724
530.00 /
9
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
550.00 /
31
86.00 /
176
0.000 /
0
Total Put Contracts/
Previous
779 /
46
16 /
208
0 /
0
Contract Change/
In %
733.00/
1593.48
-192.000/
-92.308
NA
Total Put Open Interest/
Previous
1167386 /
361115
39325 /
405550
0 /
0
OI Change/
In %
806271.00/
223.27
-366225.000/
-90.303
NA
Turn Over/
Previous day
5282.00 /
394.00
5282.00 /
394.00
5282.00 /
394.00

Call Option chain of ICICI Bank Ltd. for Expiry Date 30/01/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
420.00 118.50 /118.50 /118.00 118.00 -7.000/ -5.600 39.88 K/ -4125.000 3/ 0.000 22.00
480.00 58.95 /59.60 /58.30 58.30 1.75/ 3.09 33.00 K/ -4125.000 3/ 200.00 22.00
500.00 39.20 /41.55 /36.00 36.00 -2.500/ -6.494 169.12 K/ -15125.000 20/ 0.000 148.00
510.00 30.40 /32.65 /26.55 26.55 -6.450/ -19.545 67.38 K/ -5500.000 5/ 0.000 37.00
515.00 28.00 /28.00 /24.80 24.80 -1.600/ -6.061 22.00 K/ -1375.000 3/NA 22.00
520.00 23.50 /25.00 /19.00 19.35 -2.300/ -10.624 440.00 K/ 33000.00 109/ 0.000 812.00
525.00 20.80 /20.95 /16.30 16.30 -2.200/ -11.892 211.75 K/ -1375.000 5/ 0.000 37.00
530.00 13.90 /18.20 /13.15 13.65 -1.550/ -10.197 607.75 K/ -46750.000 718/ 0.000 5385.00
535.00 10.90 /15.30 /10.80 11.15 -1.400/ -11.155 719.12 K/ 199375.00 1162/ 0.000 8758.00
540.00 10.20 /12.70 /8.85 9.10 -1.100/ -10.784 2994.75 K/ 180125.00 2746/ 0.000 20798.00
545.00 7.50 /10.30 /7.00 7.20 -0.950/ -11.656 1086.25 K/ 35750.00 1087/ 0.000 8276.00
550.00 6.00 /8.30 /5.55 5.75 -0.750/ -11.538 3438.88 K/ 11000.00 1974/ 0.000 15116.00
555.00 4.45 /6.50 /4.20 4.30 -0.650/ -13.131 643.50 K/ -63250.000 509/ 0.000 3921.00
560.00 3.00 /5.10 /3.00 3.30 -0.550/ -14.286 2259.12 K/ 228250.00 1181/ 0.000 9159.00
565.00 3.15 /3.95 /2.50 2.60 -0.300/ -10.345 288.75 K/ 19250.00 112/ 0.000 875.00
570.00 1.95 /2.90 /1.80 1.85 -0.250/ -11.905 1170.12 K/ 119625.00 546/ 0.000 4297.00
575.00 1.55 /2.20 /1.55 1.60 -0.300/ -15.789 181.50 K/ 4125.00 22/ 0.000 174.00
580.00 1.40 /1.75 /1.10 1.15 -0.150/ -11.538 748.00 K/ -6875.000 265/ 0.000 2119.00
585.00 0.900 /1.20 /0.850 0.900 -0.750/ -45.455 90.75 K/ 4125.00 11/ 0.000 89.00
590.00 0.650 /0.900 /0.550 0.550 -0.100/ -15.385 360.25 K/ 12375.00 82/ 0.000 666.00
600.00 0.550 /0.650 /0.450 0.500 -0.050/ -9.091 468.88 K/ 19250.00 114/ 0.000 941.00
610.00 0.400 /0.400 /0.400 0.400 NA 37.12 K/ 0.000 1/ 0.000 8.00

Put Option chain of ICICI Bank Ltd. for Expiry Date 30/01/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
455.00 0.500 /0.500 /0.500 0.500 NA 1375.00/ 0.000 1/NA 6.00
460.00 0.350 /0.450 /0.350 0.450 0.250/ 125.00 35.75 K/ 0.000 2/ 0.000 13.00
470.00 0.400 /0.500 /0.300 0.500 0.300/ 150.00 63.25 K/ -1375.000 23/ 0.000 149.00
475.00 0.550 /0.750 /0.400 0.750 0.450/ 150.00 20.62 K/ 2750.00 15/ 100.00 98.00
480.00 0.650 /0.850 /0.500 0.850 0.300/ 54.55 165.00 K/ -19250.000 57/ 0.000 377.00
485.00 0.800 /1.50 /0.650 1.05 0.300/ 40.00 12.38 K/ 0.000 45/ 1000.00 301.00
490.00 1.20 /1.45 /0.800 1.40 0.350/ 33.33 302.50 K/ 35750.00 203/ 0.000 1371.00
495.00 1.25 /1.60 /1.20 1.60 0.350/ 28.00 30.25 K/ 1375.00 7/ 0.000 48.00
500.00 1.90 /2.50 /1.45 2.40 0.600/ 33.33 935.00 K/ 56375.00 724/ 0.000 4996.00
505.00 2.60 /3.05 /1.90 3.05 0.950/ 45.24 107.25 K/ 1375.00 53/ 0.000 370.00
510.00 3.65 /4.10 /2.55 3.90 0.850/ 27.87 605.00 K/ -8250.000 394/ 0.000 2780.00
515.00 4.90 /5.30 /3.30 5.05 1.05/ 26.25 262.62 K/ 27500.00 293/ 0.000 2091.00
520.00 6.20 /6.90 /4.20 6.55 1.30/ 24.76 1838.38 K/ 196625.00 1118/ 0.000 8077.00
525.00 7.85 /8.75 /5.70 8.40 1.60/ 23.53 365.75 K/ 9625.00 432/ 0.000 3160.00
530.00 10.00 /11.00 /7.30 10.55 1.85/ 21.26 735.62 K/ -23375.000 1727/ 0.000 12801.00
535.00 12.50 /13.65 /9.45 13.10 2.00/ 18.02 363.00 K/ 37125.00 773/ 0.000 5805.00
540.00 15.25 /16.45 /11.75 15.95 2.40/ 17.71 1434.12 K/ 33000.00 756/ 0.000 5757.00
545.00 16.45 /19.05 /14.35 18.90 2.45/ 14.89 284.62 K/ 15125.00 93/ 0.000 718.00
550.00 22.00 /22.95 /17.45 22.80 3.00/ 15.15 338.25 K/ -4125.000 31/ 0.000 243.00
560.00 25.45 /27.20 /24.20 27.20 -0.800/ -2.857 38.50 K/ 2750.00 10/ 0.000 81.00
570.00 33.50 /35.50 /33.50 35.50 1.05/ 3.05 17.88 K/ 0.000 2/ 100.00 17.00
580.00 48.60 /48.60 /40.55 40.55 -4.600/ -10.188 22.00 K/ 0.000 4/NA 34.00
600.00 62.00 /66.55 /62.00 66.55 1.00/ 1.53 6875.00/ -5500.000 8/ 700.00 73.00


Call Option chain of ICICI Bank Ltd. for Expiry Date 27/02/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
420.00 118.50 /118.50 /118.50 118.50 NA 4125.00/ 0.000 3/NA 22.00
480.00 64.50 /64.50 /64.50 64.50 5.20/ 8.77 6875.00/ 1375.00 1/NA 7.00
500.00 49.30 /49.30 /49.30 49.30 2.40/ 5.12 56.38 K/ 2750.00 2/ 100.00 15.00
530.00 23.50 /23.50 /23.00 23.25 -2.750/ -10.577 42.62 K/ 0.000 2/ 0.000 15.00
535.00 24.30 /24.30 /22.70 22.70 NA 13.75 K/ 1375.00 2/ 100.00 15.00
540.00 18.05 /21.90 /18.05 18.35 -1.300/ -6.616 114.12 K/ 30250.00 67/ 0.000 516.00
545.00 17.35 /17.35 /17.35 17.35 -0.650/ -3.611 16.50 K/ 15125.00 11/ 1000.00 85.00
550.00 15.90 /17.10 /14.10 14.35 -0.650/ -4.333 86.62 K/ 15125.00 16/ 0.000 124.00
555.00 13.10 /13.10 /11.90 11.90 -1.100/ -8.462 215.88 K/ 110000.00 82/ 0.000 640.00
560.00 10.75 /13.10 /10.65 10.80 -0.650/ -5.677 93.50 K/ 2750.00 33/ 0.000 259.00
570.00 9.50 /9.50 /8.00 8.00 -1.600/ -16.667 27.50 K/ 2750.00 8/ 0.000 64.00
580.00 6.75 /6.75 /5.60 5.65 -0.350/ -5.833 591.25 K/ -5500.000 42/ 0.000 339.00
585.00 5.40 /5.40 /5.40 5.40 -2.700/ -33.333 1375.00/ -1375.000 1/ 0.000 8.00
590.00 5.00 /5.50 /4.10 4.10 -0.900/ -18.000 31.62 K/ 2750.00 4/ 100.00 33.00
600.00 3.40 /3.90 /3.00 3.35 0.150/ 4.69 82.50 K/ 9625.00 23/ 0.000 191.00
630.00 1.45 /1.45 /1.45 1.45 NA 13.75 K/ 0.000 10/NA 87.00

Put Option chain of ICICI Bank Ltd. for Expiry Date 27/02/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
420.00 1.60 /1.60 /1.60 1.60 NA 1375.00/ 0.000 1/NA 6.00
470.00 3.00 /3.00 /3.00 3.00 NA 4125.00/ 2750.00 2/ 100.00 13.00
480.00 3.75 /4.25 /3.70 4.00 0.200/ 5.26 33.00 K/ -1375.000 9/ 0.000 60.00
490.00 4.65 /5.90 /4.65 5.90 0.500/ 9.26 20.62 K/ 4125.00 4/NA 27.00
495.00 5.90 /6.50 /5.90 6.50 0.800/ 14.04 8250.00/ 2750.00 2/ 100.00 14.00
500.00 7.50 /7.75 /6.30 7.75 1.00/ 14.81 160.88 K/ 13750.00 62/ 100.00 432.00
510.00 8.75 /10.50 /8.75 10.50 1.35/ 14.75 28.88 K/ 1375.00 4/ 0.000 29.00
520.00 11.55 /13.70 /11.50 13.55 1.40/ 11.52 270.88 K/ 6875.00 40/ 100.00 293.00
525.00 14.45 /14.85 /14.40 14.85 -4.950/ -25.000 28.88 K/ 24750.00 18/ 800.00 134.00
530.00 15.40 /16.55 /15.30 16.55 -0.300/ -1.780 20.62 K/ -1375.000 9/ 0.000 68.00
540.00 22.45 /22.80 /19.00 22.80 2.45/ 12.04 38.50 K/ 4125.00 32/ 0.000 247.00
560.00 31.65 /33.50 /31.65 33.50 NA 4125.00/ 0.000 4/NA 33.00
580.00 49.00 /49.00 /49.00 49.00 6.30/ 14.75 15.12 K/ -1375.000 1/ 0.000 9.00
Call Option chain of ICICI Bank Ltd. for Expiry Date 26/03/2020 was not traded on trading date 2020-01-21 00:00:00.0
Put Option chain of ICICI Bank Ltd. for Expiry Date 26/03/2020 was not traded on trading date 2020-01-21 00:00:00.0

( Intraday Analysis is on 15 Mins Delayed Data. All Other 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.