ICICI Bank Ltd Option Chain

CALL PRICE	STRIKE	PUT PRICE
214	1240	0.25
199	1260	0.25
181	1270	-
185	1280	0.25
-	1290	0.3
116.75	1300	0.45
120.75	1310	0.5
103.35	1320	0.65
88.1	1330	0.8
86.1	1340	0.9
67.25	1350	1.1
58.25	1360	1.5
56.8	1370	2.1
40.35	1380	3.25
31.9	1390	5
24.45	1400	7.6
18.1	1410	11.25
12.9	1420	15.9
8.65	1430	21.55
5.8	1440	28.75
3.8	1450	36.9
2.35	1460	45.3
1.35	1470	52.9
0.9	1480	64.05
0.65	1490	66.25
0.55	1500	83.3
0.45	1510	80.7
0.3	1520	85.4
0.2	1530	102
0.25	1540	88.6
0.2	1550	126

VOLUME	CALL OI (CHG)	CALL LTP (₹) (CHG%)	Strike	PUT LTP (₹) (CHG%)	PUT OI (CHG)	VOLUME
0	2,8000%	214 0%	1240	0.25 -16.67%	56,00011.11%	21.00 K
0	3,5000%	199 0%	1260	0.25 0%	98,7000%	0
0	2,8000%	181 0%	1270	-	00%	0
0	1,4000%	185 0%	1280	0.25 0%	2,10,0001.69%	54.60 K
0	00%	-	1290	0.30 50.00%	4,60,6002.81%	35.00 K
4.90 K	1,51,9000.93%	116.75 -7.67%	1300	0.45 12.50%	11,57,1002.99%	2.77 L
0	7000%	120.75 0%	1310	0.50 0%	5,88,7000%	3.50 K
0	2,8000%	103.35 0%	1320	0.65 8.33%	6,55,900-1.16%	90.30 K
2.10 K	2,10050%	88.10 3.65%	1330	0.80 23.08%	1,82,000-1.14%	24.50 K
1.40 K	82,6000%	86.10 -4.49%	1340	0.90 20.00%	3,91,3000%	2.59 L
9.10 K	62,300-11.88%	67.25 -11.86%	1350	1.10 22.22%	7,30,800-4.57%	4.35 L
28.70 K	39,900-5%	58.25 -13.32%	1360	1.50 20%	4,24,900-0.98%	2.88 L
0	22,4000%	56.80 -1.22%	1370	2.10 23.53%	4,89,3004.80%	4.59 L
1.03 L	1,07,1009.29%	40.35 -16.37%	1380	3.25 27.45%	5,10,300-0.68%	11.33 L
89.60 K	88,9003.25%	31.90 -19.55%	1390	5 28.21%	3,57,0001.59%	17.29 L
21.36 L	9,44,30025.26%	24.45 -23.35%	1400	7.60 29.91%	18,15,8002.61%	40.61 L
21.59 L	6,86,70049.32%	18.10 -26.57%	1410	11.25 31.58%	7,46,90016.61%	30.72 L
57.33 L	22,42,80028.47%	12.90 -29.70%	1420	15.90 28.74%	21,68,60014.32%	42.80 L
47.33 L	30,42,2006.94%	8.65 -33.97%	1430	21.55 26.39%	17,80,800-8.82%	19.57 L
58.18 L	39,62,70010.31%	5.80 -37.30%	1440	28.75 23.66%	19,69,800-3.27%	11.82 L
40.51 L	46,92,1004.05%	3.80 -39.20%	1450	36.90 22.80%	20,49,600-2.01%	3.07 L
33.42 L	36,84,1000.52%	2.35 -41.25%	1460	45.30 20.00%	10,57,000-3.33%	2.81 L
22.82 L	45,05,2000.20%	1.35 -43.75%	1470	52.90 14.50%	6,21,6000.57%	42.00 K
10.72 L	18,12,300-6.47%	0.90 -45.45%	1480	64.05 15.41%	2,39,4000.29%	40.60 K
4.37 L	5,16,600-3.91%	0.65 -45.83%	1490	66.25 0.68%	1,11,3000%	0
15.37 L	31,36,000-10.33%	0.55 -42.11%	1500	83.30 11.51%	3,04,5002.84%	49.70 K
2.69 L	5,19,400-6.78%	0.45 -30.77%	1510	80.70 0%	39,2000%	0
2.51 L	6,42,600-12.24%	0.30 -40%	1520	85.40 0%	53,2000%	0
1.45 L	4,57,100-6.98%	0.20 -50%	1530	102 0%	66,5000%	0
3.25 L	7,83,300-3.87%	0.25 -16.67%	1540	88.60 0%	21,7000%	0
82.60 K	6,13,200-0.90%	0.20 -33.33%	1550	126 0%	52,5000%	0