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 date29/08/2019 Lot Size 1375
Stock Close Price 395.4Trade Date 23/08/2019
Futures Summary
Closing Price395.85 Premium/Discount 0.450
Previous Close 399.70 Change % -0.963
Futures OI 74707.88 K Change % 1.07
Futures Contracts 44.91 K Change % 109.47
Call Summary
Max Traded Strike Price400.00 Contracts 8017.00
Cumulative Call OI18177.58 K % Change 4.97
Put Summary
Max Traded Strike Price390.00 Contracts 4058.00
Cumulative Put OI7399.98 K % Change -3.228

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
29-Aug-19 395.40 395.85 395.27 386.83 377.82 369.38 404.28 412.72 421.73 44906
26-Sep-19 395.40 397.05 396.48 388.22 379.38 371.12 405.32 413.58 422.42 11041
31-Oct-19 395.40 401.55 399.42 392.73 383.92 377.23 408.23 414.92 423.73 55

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)
29/08/2019 /
1375
0.450 395.85 /
399.70
-3.850 /
-0.963
74707.88 K /
73917.25 K
790625.00 /
1.07
44906 /
21438
23468.0 /
109.47
243653.94 /
119419.63
26/09/2019 /
1375
1.65 397.05 /
400.95
-3.900 /
-0.973
12820.50 K /
7221.50 K
5599000.00 /
77.53
11041 /
5351
5690.0 /
106.34
60251.83 /
29818.73
31/10/2019 /
1375
6.15 401.55 /
402.90
-1.350 /
-0.335
96.25 K /
81.12 K
15125.00 /
18.64
55 /
39
16.0 /
41.03
300.07 /
219.23

Snapshot Call Option of ICICI Bank Ltd.

Expiry date 29/08/2019 26/09/2019 31/10/2019
Lot Size 1375 1375 1375
Max Traded Strike Price/
Contracts
400.00 /
8017
400.00 /
695
400.00 /
1
Previous Day Max Traded Strike Price/
Contracts
410.00 /
3412
410.00 /
145
450.00 /
82
Total Call Contracts/
Previous
32068 /
15763
2535 /
783
2 /
132
Contract Change/
In %
16305.00/
103.44
1752.00/
223.75
-130.000/
-98.485
Total Call Open Interest/
Previous
18177575 /
17317425
1786125 /
1516625
440575 /
539925
OI Change/
In %
860150.00/
4.97
269500.00/
17.77
-99350.000/
-18.401
Turn Over/
Previous day
183060.02 /
91541.16
183060.02 /
91541.16
183060.02 /
91541.16

Snapshot Put Option of ICICI Bank Ltd.

Expiry date 29/08/2019 26/09/2019 31/10/2019
Lot Size 1375 1375 1375
Max Traded Strike Price/
Contracts
390.00 /
4058
400.00 /
269
6000.00 /
9
Previous Day Max Traded Strike Price/
Contracts
400.00 /
4067
400.00 /
196
365.00 /
14
Total Put Contracts/
Previous
17454 /
12038
1193 /
580
13 /
24
Contract Change/
In %
5416.00/
44.99
613.00/
105.69
-11.000/
-45.833
Total Put Open Interest/
Previous
7399975 /
7646825
1235200 /
717175
201850 /
39300
OI Change/
In %
-246850.000/
-3.228
518025.00/
72.23
162550.00/
413.61
Turn Over/
Previous day
94548.00 /
67294.00
94548.00 /
67294.00
94548.00 /
67294.00

Call Option chain of ICICI Bank Ltd. for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
370.00 29.50 /30.50 /26.90 26.90 -6.100/ -18.485 23.38 K/ 6875.00 9/ 0.000 49.00
380.00 12.10 /22.80 /11.00 17.30 -3.800/ -18.009 66.00 K/ 41250.00 239/ 3300.00 1305.00
385.00 8.35 /18.00 /8.30 13.55 -16.450/ -54.833 16.50 K/ 13750.00 44/ 4300.00 241.00
390.00 6.70 /15.80 /5.20 10.00 -3.050/ -23.372 310.75 K/ 266750.00 1941/ 4800.00 10642.00
395.00 5.00 /12.00 /3.50 7.10 -2.050/ -22.404 354.75 K/ 324500.00 1522/ 6500.00 8415.00
400.00 2.80 /8.80 /2.20 5.30 -1.250/ -19.084 1516.62 K/ 984500.00 8017/ 500.00 44635.00
405.00 2.45 /6.20 /1.35 3.70 -0.700/ -15.909 510.12 K/ 154000.00 2294/ 100.00 12883.00
410.00 1.75 /4.20 /0.800 2.70 -0.200/ -6.897 1619.75 K/ 89375.00 4864/ 0.000 27571.00
415.00 1.05 /2.90 /0.500 2.00 0.100/ 5.26 867.62 K/ -11000.000 1926/ 0.000 11035.00
420.00 1.20 /2.15 /0.450 1.65 0.300/ 22.22 2809.12 K/ 195250.00 3629/ 0.000 21016.00
425.00 0.750 /1.75 /0.350 1.35 0.350/ 35.00 873.12 K/ -352000.000 1728/ 0.000 10119.00
430.00 0.400 /1.35 /0.300 1.10 0.300/ 37.50 2601.50 K/ -299750.000 3233/ 0.000 19149.00
435.00 0.400 /1.00 /0.250 0.850 0.300/ 54.55 617.38 K/ -173250.000 710/ 0.000 4253.00
440.00 0.400 /0.750 /0.200 0.700 0.250/ 55.56 2290.75 K/ -199375.000 1098/ 0.000 6650.00
445.00 0.600 /0.650 /0.150 0.600 0.200/ 50.00 401.50 K/ 44000.00 160/ 0.000 980.00
450.00 0.300 /0.500 /0.200 0.500 0.100/ 25.00 1357.12 K/ -162250.000 395/ 0.000 2446.00
455.00 0.150 /0.400 /0.150 0.350 NA 193.88 K/ -12375.000 40/ 0.000 250.00
460.00 0.150 /0.250 /0.100 0.200 -0.100/ -33.333 561.00 K/ -27500.000 62/ 0.000 392.00
465.00 0.050 /0.100 /0.050 0.100 -0.150/ -60.000 28.88 K/ -5500.000 11/ 0.000 70.00
470.00 0.150 /0.150 /0.050 0.150 -0.050/ -25.000 272.25 K/ -12375.000 94/ 2200.00 608.00
480.00 0.150 /0.150 /0.100 0.150 -0.050/ -25.000 302.50 K/ -9625.000 7/ 0.000 46.00
490.00 0.150 /0.200 /0.150 0.150 NA 537.62 K/ -5500.000 45/ 300.00 303.00

Put Option chain of ICICI Bank Ltd. for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
340.00 0.700 /0.700 /0.150 0.150 0.050/ 50.00 33.00 K/ -6875.000 5/ 100.00 23.00
350.00 1.05 /1.30 /0.250 0.400 -0.050/ -11.111 97.62 K/ 16500.00 77/ 1100.00 371.00
360.00 0.800 /1.80 /0.400 0.450 NA 229.62 K/ 101750.00 495/ 4400.00 2458.00
370.00 1.50 /3.00 /0.700 0.850 0.100/ 13.33 365.75 K/ 92125.00 1104/ 600.00 5642.00
375.00 3.00 /3.75 /0.900 1.30 0.100/ 8.33 103.12 K/ 90750.00 536/ 8800.00 2779.00
380.00 4.10 /5.05 /1.20 1.95 0.250/ 14.71 1032.62 K/ 218625.00 3748/ 500.00 19734.00
385.00 6.00 /6.95 /1.80 2.95 0.700/ 31.11 235.12 K/ 63250.00 1873/ 1200.00 10014.00
390.00 7.25 /8.80 /2.50 4.35 1.15/ 35.94 991.38 K/ -89375.000 4058/ 200.00 22040.00
395.00 10.55 /12.20 /3.65 6.35 1.75/ 38.04 320.38 K/ 100375.00 1760/ 0.000 9714.00
400.00 11.20 /15.15 /5.10 9.10 2.45/ 36.84 1032.62 K/ -413875.000 2659/ 0.000 14962.00
405.00 28.80 /28.80 /7.85 12.60 3.35/ 36.22 264.00 K/ -127875.000 344/ 0.000 1981.00
410.00 23.95 /23.95 /11.00 16.65 4.00/ 31.62 1170.12 K/ -17875.000 375/ 0.000 2207.00
415.00 27.00 /28.00 /14.10 20.90 4.30/ 25.90 246.12 K/ -33000.000 52/ 0.000 313.00
420.00 30.50 /33.60 /18.15 24.65 3.45/ 16.27 328.62 K/ -136125.000 180/ 0.000 1105.00
425.00 34.15 /34.85 /24.00 24.00 -1.700/ -6.615 174.62 K/ -15125.000 22/ 0.000 138.00
430.00 38.00 /42.50 /27.65 34.15 3.65/ 11.97 213.12 K/ -99000.000 151/ 0.000 962.00
435.00 43.55 /43.55 /43.55 43.55 8.15/ 23.02 75.62 K/ -1375.000 2/ 0.000 13.00
440.00 52.35 /52.35 /40.00 40.00 NA 283.25 K/ -1375.000 3/ 0.000 20.00
445.00 45.15 /45.15 /45.15 45.15 7.45/ 19.76 2750.00/ -1375.000 1/NA 7.00
450.00 55.00 /55.00 /51.45 51.45 3.50/ 7.30 41.25 K/ -1375.000 2/ 0.000 14.00
460.00 71.00 /71.00 /65.00 65.00 18.30/ 39.19 19.25 K/ 0.000 6/ 0.000 43.00
470.00 78.20 /78.20 /78.20 78.20 9.20/ 13.33 11.00 K/ 0.000 1/ 0.000 8.00


Call Option chain of ICICI Bank Ltd. for Expiry Date 26/09/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
340.00 52.00 /52.00 /52.00 52.00 NA 11.00 K/ 0.000 8/NA 43.00
370.00 33.00 /35.75 /33.00 35.75 -10.900/ -23.365 5500.00/ 1375.00 2/ 0.000 11.00
380.00 21.00 /29.10 /19.15 25.00 -1.800/ -6.716 17.88 K/ 11000.00 14/ 300.00 77.00
390.00 14.00 /23.60 /14.00 18.90 NA 59.12 K/ 0.000 86/NA 483.00
395.00 12.50 /18.80 /11.50 15.55 NA 68.75 K/ 0.000 87/NA 491.00
400.00 10.00 /17.00 /9.00 13.35 -1.650/ -11.000 408.38 K/ 229625.00 695/ 400.00 3938.00
405.00 8.30 /13.90 /7.65 11.25 -1.000/ -8.163 27.50 K/ 8250.00 79/ 200.00 452.00
410.00 7.15 /11.50 /5.70 9.25 -0.800/ -7.960 290.12 K/ 108625.00 408/ 100.00 2349.00
415.00 4.75 /9.00 /4.70 7.45 -0.450/ -5.696 83.88 K/ 67375.00 111/ 500.00 644.00
420.00 5.00 /7.75 /3.40 6.25 -0.250/ -3.846 202.12 K/ 50875.00 282/ 100.00 1651.00
425.00 2.60 /6.00 /2.60 4.95 -0.250/ -4.808 49.50 K/ 0.000 14/ 0.000 83.00
430.00 1.95 /5.00 /1.95 4.00 -0.150/ -3.614 123.75 K/ -8250.000 100/ 0.000 596.00
435.00 1.80 /3.70 /1.80 2.70 -0.850/ -23.944 17.88 K/ 5500.00 12/ 200.00 72.00
440.00 2.40 /3.15 /1.30 2.80 0.250/ 9.80 193.88 K/ -339625.000 553/ 300.00 3362.00
445.00 2.00 /2.00 /2.00 2.00 -5.000/ -71.429 1375.00/ -4125.000 3/ 200.00 18.00
450.00 1.00 /1.90 /0.900 1.80 0.200/ 12.50 125.12 K/ -4125.000 59/ 0.000 366.00
460.00 0.500 /1.30 /0.500 1.20 0.150/ 14.29 67.38 K/ 6875.00 20/ 0.000 127.00
480.00 0.500 /0.500 /0.500 0.500 -0.200/ -28.571 20.62 K/ 0.000 2/ 0.000 13.00

Put Option chain of ICICI Bank Ltd. for Expiry Date 26/09/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
340.00 2.05 /2.05 /2.05 2.05 0.250/ 13.89 4125.00/ 1375.00 1/ 0.000 5.00
350.00 4.10 /4.10 /3.50 3.50 1.00/ 40.00 16.50 K/ 13750.00 10/ 400.00 49.00
360.00 5.70 /5.70 /4.00 4.20 0.750/ 21.74 88.00 K/ 77000.00 57/ 600.00 286.00
365.00 5.05 /5.80 /5.00 5.00 1.95/ 63.93 28.88 K/ 26125.00 19/ 800.00 97.00
370.00 7.20 /7.65 /4.80 5.85 0.850/ 17.00 59.12 K/ 37125.00 71/ 400.00 367.00
375.00 7.35 /7.35 /5.90 7.05 3.05/ 76.25 60.50 K/ 55000.00 55/ 1200.00 289.00
380.00 10.00 /11.25 /6.70 8.60 1.90/ 28.36 141.62 K/ 92125.00 238/ 600.00 1273.00
385.00 12.65 /12.65 /7.80 9.95 1.75/ 21.34 15.12 K/ 9625.00 46/ 1000.00 250.00
390.00 13.85 /15.90 /9.20 11.80 1.80/ 18.00 123.75 K/ 52250.00 227/ 200.00 1256.00
395.00 17.50 /17.90 /10.95 13.75 2.30/ 20.09 71.50 K/ 66000.00 102/ 1300.00 573.00
400.00 19.15 /21.05 /12.25 16.35 2.60/ 18.91 280.50 K/ 66000.00 269/ 0.000 1543.00
405.00 23.60 /24.00 /18.00 19.45 4.80/ 32.76 34.38 K/ -11000.000 13/ 0.000 76.00
410.00 26.40 /27.00 /17.55 21.80 3.20/ 17.20 145.75 K/ 11000.00 37/ 0.000 220.00
415.00 25.95 /25.95 /25.95 25.95 6.00/ 30.08 13.75 K/ -1375.000 1/ 0.000 6.00
420.00 33.65 /33.65 /22.85 28.90 4.40/ 17.96 72.88 K/ 22000.00 45/ 100.00 277.00
425.00 31.20 /31.20 /31.20 31.20 12.35/ 65.52 5500.00/ -1375.000 1/ 0.000 6.00
460.00 61.00 /61.00 /61.00 61.00 18.00/ 41.86 17.88 K/ 0.000 1/ 0.000 7.00

Call Option chain of ICICI Bank Ltd. for Expiry Date 31/10/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
400.00 21.00 /21.00 /21.00 21.00 NA 1375.00/ 0.000 1/NA 6.00
460.00 3.00 /3.00 /3.00 3.00 -3.900/ -56.522 66.00 K/ 0.000 1/ 0.000 6.00

Put Option chain of ICICI Bank Ltd. for Expiry Date 31/10/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
400.00 19.50 /19.50 /19.50 19.50 NA 2750.00/ 0.000 2/NA 12.00
420.00 32.00 /32.00 /32.00 32.00 NA 2750.00/ 0.000 2/NA 12.00

(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.