ICICI Bank Ltd Option Chain

CALL PRICE	STRIKE	PUT PRICE
150.8	1200	0.7
77.75	1210	0.6
95.35	1220	0.65
116.5	1230	0.85
112.55	1240	1.1
106.15	1250	1.35
99.05	1260	1.65
84.05	1270	2.2
80	1280	2.85
70.8	1290	3.8
62	1300	5
53.45	1310	6.4
45	1320	8.3
37.45	1330	10.75
30.5	1340	13.75
24.6	1350	17.8
19.45	1360	22.55
15.1	1370	28.2
11.55	1380	34.45
8.75	1390	41.3
6.6	1400	49.45
4.85	1410	62.55
3.6	1420	74.7
2.7	1430	75.05
2	1440	106
1.6	1450	94.7
1.2	1460	135
0.95	1470	-
0.75	1480	-
0.7	1500	147
0.5	1520	-

VOLUME	CALL OI (CHG)	CALL LTP (₹) (CHG%)	Strike	PUT LTP (₹) (CHG%)	PUT OI (CHG)	VOLUME
0	1,65,9000%	150.80 0%	1200	0.70 -6.67%	13,76,200-2.63%	2.34 L
0	34,3000%	77.75 0%	1210	0.60 -29.41%	1,96,000-8.50%	28.00 K
0	36,4000%	95.35 0%	1220	0.65 -35%	2,94,000-11.21%	88.20 K
7.70 K	22,400-23.81%	116.50 -1.27%	1230	0.85 -29.17%	3,58,400-0.97%	1.83 L
0	1,50,5000%	112.55 0%	1240	1.10 -24.14%	3,85,700-3.16%	1.29 L
11.20 K	3,61,900-1.71%	106.15 3.71%	1250	1.35 -27.03%	8,49,800-5.82%	3.37 L
29.40 K	2,84,9000.49%	99.05 8.79%	1260	1.65 -29.79%	6,34,900-5.62%	5.87 L
18.20 K	4,28,400-1.29%	84.05 2.25%	1270	2.20 -27.87%	6,15,300-6.69%	2.72 L
37.10 K	4,71,800-4.26%	80 9.81%	1280	2.85 -26.92%	7,11,900-17.78%	8.74 L
57.40 K	6,30,700-2.59%	70.80 10.28%	1290	3.80 -24.00%	8,89,7007.71%	7.92 L
4.64 L	13,21,600-11.07%	62 11.41%	1300	5 -21.88%	24,99,7006.09%	22.53 L
1.44 L	8,40,000-2.44%	53.45 13.97%	1310	6.40 -21.95%	6,13,90016.16%	10.88 L
4.66 L	12,31,300-8.00%	45 12.50%	1320	8.30 -22.07%	13,84,600-7.22%	21.76 L
5.54 L	18,08,8002.34%	37.45 13.83%	1330	10.75 -20.37%	14,25,200-2.07%	21.52 L
25.35 L	18,59,2001.41%	30.50 14.66%	1340	13.75 -20.75%	17,10,100-3.06%	33.97 L
59.40 L	24,31,800-0.57%	24.60 16.04%	1350	17.80 -17.78%	18,64,1006.26%	43.23 L
52.69 L	23,19,10011.25%	19.45 19.33%	1360	22.55 -16.79%	9,30,30026.93%	31.46 L
26.11 L	14,70,7009.83%	15.10 20.80%	1370	28.20 -14.93%	4,13,00023.43%	4.06 L
19.06 L	12,53,000-4.84%	11.55 20.94%	1380	34.45 -13.98%	2,02,3005.86%	1.20 L
12.14 L	6,52,40018.12%	8.75 23.24%	1390	41.30 -10.12%	1,24,600-4.30%	28.00 K
26.72 L	20,50,3007.01%	6.60 21.10%	1400	49.45 -11.85%	8,06,400-1.87%	1.76 L
3.60 L	2,61,800-7.88%	4.85 18.29%	1410	62.55 0%	21,0000%	0
6.69 L	7,07,700-8.92%	3.60 20.00%	1420	74.70 -0.27%	65,1000%	0
2.52 L	2,94,0004.48%	2.70 22.73%	1430	75.05 -11.24%	36,400126.09%	42.70 K
1.88 L	3,72,4007.26%	2 29.03%	1440	106 0%	23,8000%	0
2.30 L	6,97,20013.83%	1.60 23.08%	1450	94.70 -5.25%	2,45,0004,900%	2.57 L
1.39 L	6,91,6002.49%	1.20 26.32%	1460	135 0%	4,2000%	0
82.60 K	5,61,4000.38%	0.95 18.75%	1470	-	00%	0
28.70 K	3,96,9001.07%	0.75 7.14%	1480	-	00%	0
1.25 L	11,05,300-0.38%	0.70 16.67%	1500	147 -3.64%	17,500-3.85%	1.40 K
15.40 K	70,0008.70%	0.50 0%	1520	-	00%	0