ICICI Bank Ltd Option Chain

CALL PRICE	STRIKE	PUT PRICE
150	1260	0.2
-	1270	0.4
137.4	1280	0.25
-	1290	0.3
125.4	1300	0.4
-	1310	0.45
85.2	1320	0.5
97	1330	0.65
83.2	1340	0.85
76.5	1350	1.05
67.1	1360	1.35
55.75	1370	1.85
47.85	1380	2.7
39.1	1390	3.8
30.3	1400	5.55
23	1410	8.35
17	1420	12.05
11.8	1430	16.65
8	1440	23.25
5.3	1450	29.9
3.45	1460	37.5
2.2	1470	46.35
1.6	1480	55.5
1.1	1490	66
0.9	1500	76
0.7	1510	98.8
0.55	1520	-
0.4	1530	-
0.5	1540	-
0.4	1550	126.1
0.35	1560	132.95

VOLUME	CALL OI (CHG)	CALL LTP (₹) (CHG%)	Strike	PUT LTP (₹) (CHG%)	PUT OI (CHG)	VOLUME
0	18,2000%	150 0%	1260	0.20 0%	22,400-13.51%	7.70 K
0	00%	-	1270	0.40 0%	1,4000%	0
0	7000%	137.40 0%	1280	0.25 25.00%	2,52,7000%	37.80 K
0	00%	-	1290	0.30 0%	2,24,700-0.31%	9.10 K
2.10 K	1,28,8000%	125.40 2.83%	1300	0.40 33.33%	6,43,300-3.36%	1.07 L
0	00%	-	1310	0.45 12.50%	68,600-3.92%	23.10 K
0	26,6000%	85.20 -0.12%	1320	0.50 25.00%	3,23,400-1.07%	22.40 K
0	69,3000%	97 0%	1330	0.65 18.18%	1,19,000-30.33%	63.70 K
3.50 K	32,200-4.17%	83.20 -4.31%	1340	0.85 6.25%	2,12,800-12.89%	99.40 K
26.60 K	1,23,200-9.28%	76.50 3.45%	1350	1.05 5.00%	4,38,200-7.53%	1.97 L
64.40 K	81,900-21.48%	67.10 3.95%	1360	1.35 -6.90%	3,72,400-8.75%	3.56 L
16.10 K	51,100-18.89%	55.75 2.29%	1370	1.85 -9.76%	2,79,300-15.82%	2.64 L
1.53 L	2,75,80050.38%	47.85 4.36%	1380	2.70 -8.47%	7,85,4002%	4.03 L
1.50 L	2,96,10011.32%	39.10 4.97%	1390	3.80 -11.63%	6,17,4000.34%	7.17 L
13.14 L	17,81,500-1.93%	30.30 3.59%	1400	5.55 -10.48%	20,51,000-6.24%	22.95 L
10.42 L	9,79,300-7.29%	23 3.37%	1410	8.35 -9.24%	12,02,6002.14%	14.06 L
55.34 L	26,27,8002.34%	17 4.29%	1420	12.05 -8.71%	12,13,80015.91%	26.11 L
37.95 L	28,86,1000.66%	11.80 3.51%	1430	16.65 -8.52%	6,02,700-4.12%	7.90 L
26.98 L	15,63,8007.46%	8 1.91%	1440	23.25 -5.49%	4,80,2002.69%	2.21 L
27.13 L	18,84,400-6.40%	5.30 1.92%	1450	29.90 -6.27%	9,52,7000.07%	72.10 K
8.51 L	8,75,0003.56%	3.45 2.99%	1460	37.50 -6.95%	1,02,20012.31%	34.30 K
5.23 L	8,05,700-1.62%	2.20 2.33%	1470	46.35 -4.33%	3,10,100-0.45%	12.60 K
3.84 L	4,12,300-9.80%	1.60 14.29%	1480	55.50 -3.39%	1,44,200-4.19%	19.60 K
2.70 L	4,48,0002.24%	1.10 4.76%	1490	66 0%	37,1000%	0
4.28 L	16,48,5001.77%	0.90 0%	1500	76 -1.94%	2,35,900-0.88%	4.90 K
27.30 K	3,79,400-1.63%	0.70 16.67%	1510	98.80 0%	1,4000%	0
28.00 K	3,50,000-0.60%	0.55 22.22%	1520	-	00%	0
56.00 K	4,76,7000.29%	0.40 14.29%	1530	-	00%	0
6.30 K	1,01,500-2.03%	0.50 25.00%	1540	-	00%	0
45.50 K	1,42,8004.62%	0.40 33.33%	1550	126.10 4.21%	26,6005.56%	2.10 K
20.30 K	1,09,2004.70%	0.35 16.67%	1560	132.95 0%	7000%	0