BullFO

Icici Bank (ICICIBANK) 340 put [PE] price option chart analysis

ICICI Bank Limited (ICICIBANK) 340 PE analysis deals in Banks ICICI Bank Limited option chain analysis

Date Close Open High Low Volume
03 Fri Jul 361.00 364.65 367.15 359.80 287.793 lakhs
02 Thu Jul 362.85 366.00 370.90 361.35 509.649 lakhs
01 Wed Jul 364.05 354.25 365.75 351.60 369.227 lakhs
30 Tue Jun 351.45 347.00 354.45 346.30 475.262 lakhs
29 Mon Jun 343.10 345.25 345.60 338.50 273.853 lakhs
26 Fri Jun 349.10 355.60 358.50 346.10 345.967 lakhs
25 Thu Jun 351.00 345.90 355.60 338.50 699.054 lakhs
24 Wed Jun 348.10 380.00 380.00 345.00 579.563 lakhs
23 Tue Jun 376.15 369.00 378.30 364.20 324.954 lakhs
22 Mon Jun 367.55 367.00 375.25 365.15 401.359 lakhs
nse chart

My analysis of stock is bullish for shortterm, but stock is in semi over bought zones and there are some chances of seeing a fall tomorrow. Use 363.3 as stoploss in an intra day sell trade for a target of 352.65. However, stock will show a bullish move above 363.3.

  • Price action analysis of ICICIBANK based on a short term time period is positive, but buyers have become active on the stock recently. This cannot be a definite uptrend, specially if selected time duration is small.

  • Price action analysis of ICICIBANK based on a short to mid term time period is positive, but buyers have become active on the stock recently. This cannot be a definite uptrend, specially if selected time duration is small.

  • Price action analysis of ICICIBANK based on a mid term time period is

Icici Bank (ICICIBANK) 340 put [PE] price option chart analysis 30 Thu Jul 2020 expiry

ICICIBANK put of strike 340 is trading at 9.60 on 03 Fri Jul and it has an open interest of 1575750 and total traded volume is 2818921875

Date (PE) put Price Open High Low Open Interest
03 Fri Jul 9.60 9.15 10.50 8.60 1146.00
02 Thu Jul 9.30 9.05 10.20 7.85 1283.00
01 Wed Jul 9.80 15.15 15.45 9.45 2568.00
30 Tue Jun 16.05 17.30 18.00 15.00 1605.00
29 Mon Jun 20.20 21.80 23.25 19.60 2050.00
26 Fri Jun 19.35 15.65 21.15 15.65 1464.00
25 Thu Jun 18.10 22.50 24.90 16.65 1774.00
24 Wed Jun 20.25 11.50 21.75 11.50 793.00
23 Tue Jun 12.00 13.50 15.60 11.10 457.00
22 Mon Jun 14.55 14.50 15.00 12.25 419.00
 chart Icici Bank (ICICIBANK) 340 put [PE]  price option chart analysis

The underlying equity is trading at 361.00 which means that put of strike 340 is OTM put option (out of the money)

There is no intrinsic value in this Put option

Lot size of ICICIBANK ICICI Bank Limited is 1375

Total traded contracts are 1,146
Total Open Interest for put (PE) of strike 340 is 1,575,750

Icici Bank (ICICIBANK) maximum open interest Call

Maximum call writing has been done for strikes

  • 370 with open interest of 2408.00
  • 380 with open interest of 2284.00
  • 400 with open interest of 2212.00
  • 420 with open interest of 1816.00
  • 390 with open interest of 1424.00

Icici Bank (ICICIBANK) maximum open interest Put

Maximum Put writing has been done for strikes

  • 350 with open interest of 1996.00
  • 360 with open interest of 1993.00
  • 340 with open interest of 1146.00
  • 330 with open interest of 696.00
  • 355 with open interest of 631.00

ICICIBANK (PE) put of strike 340 of expiry 30 Jul is trading at 9.60 on 03 Fri Jul, and it has an open interest of 1575750 and total traded volume is 2818921875 while call of strike 370 and put of strike 350 have maximum open interest.

Click here for ICICIBANK 370 Call price

Click here for ICICIBANK 350 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart ICICIBANK

Icici Bank (ICICIBANK) Out-the-money Calls, in-the-money Puts

Icici Bank (ICICIBANK) 365 strike 365 CE charts 365 PE charts

Call of strike 365 is 4 out-of-the-money, but PE of strike 365 is 4 in-the-money.

CE of strike 365 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 16.90 19.00 20.30 16.65 769.00
02 Thu Jul 18.75 19.90 22.20 18.15 888.00
01 Wed Jul 19.85 15.35 20.60 14.80 920.00
30 Tue Jun 14.80 14.65 16.80 13.60 855.00
29 Mon Jun 13.15 14.25 14.50 12.15 463.00

Intrinsic value in this PE of strike 365 is of 4 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 20.60 15.75 22.00 15.75 508.00
02 Thu Jul 19.70 19.40 21.00 16.90 783.00
01 Wed Jul 20.30 28.10 28.10 19.65 168.00
30 Tue Jun 29.40 30.85 31.05 28.00 87.00
29 Mon Jun 35.00 37.00 37.85 35.00 31.00

Icici Bank (ICICIBANK) 370 strike 370 CE charts 370 PE charts

Call of strike 370 is 9 out-of-the-money, but PE of strike 370 is 9 in-the-money.

CE of strike 370 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 14.80 19.50 19.50 14.50 2408.00
02 Thu Jul 16.55 18.00 19.75 15.90 3833.00
01 Wed Jul 17.50 13.50 18.30 12.80 3790.00
30 Tue Jun 13.05 12.50 14.95 11.85 2305.00
29 Mon Jun 11.65 12.50 13.10 10.70 1540.00

Intrinsic value in this PE of strike 370 is of 9 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 23.45 22.00 24.90 20.80 386.00
02 Thu Jul 22.50 22.50 23.60 19.35 1167.00
01 Wed Jul 23.05 30.60 31.70 22.40 216.00
30 Tue Jun 32.60 32.65 34.50 30.75 179.00
29 Mon Jun 38.40 40.20 41.50 37.75 47.00

Icici Bank (ICICIBANK) 375 strike 375 CE charts 375 PE charts

Call of strike 375 is 14 out-of-the-money, but PE of strike 375 is 14 in-the-money.

CE of strike 375 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 12.85 15.45 15.70 12.55 500.00
02 Thu Jul 14.45 16.00 17.45 14.00 744.00
01 Wed Jul 15.45 11.65 16.15 11.20 678.00
30 Tue Jun 11.45 11.00 13.20 10.55 334.00
29 Mon Jun 10.40 12.10 12.10 9.50 326.00

Intrinsic value in this PE of strike 375 is of 14 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 26.55 24.80 27.45 23.70 102.00
02 Thu Jul 25.70 24.00 26.30 22.05 123.00
01 Wed Jul 26.45 35.75 35.75 26.00 43.00
30 Tue Jun 35.95 35.35 36.25 34.20 11.00
29 Mon Jun 42.45 43.80 45.05 42.45 4.00

Icici Bank (ICICIBANK) 380 strike 380 CE charts 380 PE charts

Call of strike 380 is 19 out-of-the-money, but PE of strike 380 is 19 in-the-money.

CE of strike 380 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 11.15 13.05 13.70 10.85 2284.00
02 Thu Jul 12.65 13.45 15.30 12.15 3304.00
01 Wed Jul 13.75 10.25 14.25 9.75 4434.00
30 Tue Jun 10.00 10.35 11.65 9.20 2080.00
29 Mon Jun 9.10 9.80 10.85 8.45 1559.00

Intrinsic value in this PE of strike 380 is of 19 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 29.75 28.55 30.50 27.00 83.00
02 Thu Jul 28.55 28.45 30.00 24.85 194.00
01 Wed Jul 28.85 38.00 38.50 28.25 55.00
30 Tue Jun 39.05 38.30 41.00 37.35 24.00
29 Mon Jun 45.45 48.35 48.65 45.05 15.00

Icici Bank (ICICIBANK) 385 strike 385 CE charts 385 PE charts

Call of strike 385 is 24 out-of-the-money, but PE of strike 385 is 24 in-the-money.

CE of strike 385 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 9.45 10.75 11.80 9.25 421.00
02 Thu Jul 10.85 11.90 13.25 10.50 540.00
01 Wed Jul 11.85 9.10 12.30 8.45 830.00
30 Tue Jun 8.75 8.60 10.20 8.10 215.00
29 Mon Jun 8.05 9.20 9.20 7.45 172.00

Intrinsic value in this PE of strike 385 is of 24 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 31.95 0.00 0.00 0.00 0.00
02 Thu Jul 31.95 0.00 0.00 0.00 0.00
01 Wed Jul 31.95 0.00 0.00 0.00 0.00
30 Tue Jun 31.95 0.00 0.00 0.00 0.00
29 Mon Jun 31.95 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 390 strike 390 CE charts 390 PE charts

Call of strike 390 is 29 out-of-the-money, but PE of strike 390 is 29 in-the-money.

CE of strike 390 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 7.90 8.50 10.10 7.70 1424.00
02 Thu Jul 9.25 9.90 11.45 8.95 1644.00
01 Wed Jul 10.05 7.55 10.60 7.15 2401.00
30 Tue Jun 7.55 7.90 8.95 6.95 1290.00
29 Mon Jun 7.00 8.00 8.15 6.50 736.00

Intrinsic value in this PE of strike 390 is of 29 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 36.60 37.25 37.25 35.60 3.00
02 Thu Jul 33.00 34.25 34.25 33.00 2.00
01 Wed Jul 36.00 40.00 40.00 35.75 4.00
30 Tue Jun 45.80 45.80 45.80 45.80 1.00
29 Mon Jun 52.50 52.50 52.50 52.50 1.00

Icici Bank (ICICIBANK) 395 strike 395 CE charts 395 PE charts

Call of strike 395 is 34 out-of-the-money, but PE of strike 395 is 34 in-the-money.

CE of strike 395 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 6.75 8.10 8.60 6.60 151.00
02 Thu Jul 8.00 9.15 9.90 7.75 414.00
01 Wed Jul 8.55 6.80 9.15 6.50 441.00
30 Tue Jun 6.60 6.50 7.80 6.10 401.00
29 Mon Jun 6.05 7.00 7.00 5.70 165.00

Intrinsic value in this PE of strike 395 is of 34 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 94.50 0.00 0.00 0.00 0.00
02 Thu Jul 94.50 0.00 0.00 0.00 0.00
01 Wed Jul 94.50 0.00 0.00 0.00 0.00
30 Tue Jun 94.50 0.00 0.00 0.00 0.00
29 Mon Jun 94.50 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 400 strike 400 CE charts 400 PE charts

Call of strike 400 is 39 out-of-the-money, but PE of strike 400 is 39 in-the-money.

CE of strike 400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 5.65 7.00 7.30 5.55 2212.00
02 Thu Jul 6.80 8.05 8.65 6.50 2640.00
01 Wed Jul 7.40 6.00 8.00 5.40 3476.00
30 Tue Jun 5.75 5.70 6.85 5.25 2553.00
29 Mon Jun 5.40 6.45 6.45 5.00 2116.00

Intrinsic value in this PE of strike 400 is of 39 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 44.25 42.00 46.10 41.05 16.00
02 Thu Jul 42.25 41.00 43.00 38.20 38.00
01 Wed Jul 43.10 53.75 53.75 42.50 32.00
30 Tue Jun 54.75 53.50 56.50 52.90 22.00
29 Mon Jun 63.25 63.50 65.75 62.50 20.00

Icici Bank (ICICIBANK) 405 strike 405 CE charts 405 PE charts

Call of strike 405 is 44 out-of-the-money, but PE of strike 405 is 44 in-the-money.

CE of strike 405 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 4.70 6.05 6.30 4.40 35.00
02 Thu Jul 4.60 6.75 6.90 4.60 9.00
01 Wed Jul 6.60 5.40 6.60 5.40 5.00
30 Tue Jun 7.90 0.00 0.00 0.00 0.00
29 Mon Jun 7.90 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 405 is of 44 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 101.95 0.00 0.00 0.00 0.00
02 Thu Jul 101.95 0.00 0.00 0.00 0.00
01 Wed Jul 101.95 0.00 0.00 0.00 0.00
30 Tue Jun 101.95 0.00 0.00 0.00 0.00
29 Mon Jun 101.95 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 410 strike 410 CE charts 410 PE charts

Call of strike 410 is 49 out-of-the-money, but PE of strike 410 is 49 in-the-money.

CE of strike 410 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 3.85 4.95 5.20 3.70 770.00
02 Thu Jul 4.80 5.50 6.35 4.60 452.00
01 Wed Jul 5.35 4.30 5.70 3.95 657.00
30 Tue Jun 4.30 4.45 5.05 3.95 569.00
29 Mon Jun 4.00 4.75 4.85 3.70 452.00

Intrinsic value in this PE of strike 410 is of 49 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 50.40 0.00 0.00 0.00 0.00
02 Thu Jul 50.40 50.25 50.40 50.25 2.00
01 Wed Jul 56.90 56.90 56.90 56.90 1.00
30 Tue Jun 63.45 0.00 0.00 0.00 0.00
29 Mon Jun 63.45 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 415 strike 415 CE charts 415 PE charts

Call of strike 415 is 54 out-of-the-money, but PE of strike 415 is 54 in-the-money.

CE of strike 415 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 3.40 3.95 3.95 3.20 24.00
02 Thu Jul 4.10 4.65 4.95 4.00 10.00
01 Wed Jul 25.00 0.00 0.00 0.00 0.00
30 Tue Jun 25.00 0.00 0.00 0.00 0.00
29 Mon Jun 25.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 415 is of 54 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 109.65 0.00 0.00 0.00 0.00
02 Thu Jul 109.65 0.00 0.00 0.00 0.00
01 Wed Jul 109.65 0.00 0.00 0.00 0.00
30 Tue Jun 109.65 0.00 0.00 0.00 0.00
29 Mon Jun 109.65 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 420 strike 420 CE charts 420 PE charts

Call of strike 420 is 59 out-of-the-money, but PE of strike 420 is 59 in-the-money.

CE of strike 420 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 2.50 3.45 3.75 2.40 1816.00
02 Thu Jul 3.45 4.15 4.65 3.35 859.00
01 Wed Jul 4.00 3.25 4.30 3.00 992.00
30 Tue Jun 3.30 3.50 3.90 3.00 716.00
29 Mon Jun 3.10 3.90 3.95 2.90 630.00

Intrinsic value in this PE of strike 420 is of 59 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 67.00 0.00 0.00 0.00 0.00
02 Thu Jul 67.00 0.00 0.00 0.00 0.00
01 Wed Jul 67.00 67.00 67.00 67.00 1.00
30 Tue Jun 75.50 0.00 0.00 0.00 0.00
29 Mon Jun 75.50 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 425 strike 425 CE charts 425 PE charts

Call of strike 425 is 64 out-of-the-money, but PE of strike 425 is 64 in-the-money.

CE of strike 425 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 2.40 3.10 3.15 2.40 28.00
02 Thu Jul 3.25 4.00 4.00 3.05 23.00
01 Wed Jul 3.55 2.15 3.60 2.15 21.00
30 Tue Jun 2.90 2.80 3.15 2.80 6.00
29 Mon Jun 22.90 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 425 is of 64 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 117.50 0.00 0.00 0.00 0.00
02 Thu Jul 117.50 0.00 0.00 0.00 0.00
01 Wed Jul 117.50 0.00 0.00 0.00 0.00
30 Tue Jun 117.50 0.00 0.00 0.00 0.00
29 Mon Jun 117.50 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 430 strike 430 CE charts 430 PE charts

Call of strike 430 is 69 out-of-the-money, but PE of strike 430 is 69 in-the-money.

CE of strike 430 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 1.85 2.40 2.65 1.65 186.00
02 Thu Jul 2.45 2.95 3.30 2.40 118.00
01 Wed Jul 2.75 2.40 2.90 2.05 186.00
30 Tue Jun 2.40 2.55 2.90 2.15 165.00
29 Mon Jun 2.25 3.30 3.30 2.15 180.00

Intrinsic value in this PE of strike 430 is of 69 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 62.70 0.00 0.00 0.00 0.00
02 Thu Jul 62.70 62.70 62.70 62.70 2.00
01 Wed Jul 86.95 0.00 0.00 0.00 0.00
30 Tue Jun 86.95 0.00 0.00 0.00 0.00
29 Mon Jun 86.95 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 435 strike 435 CE charts 435 PE charts

Call of strike 435 is 74 out-of-the-money, but PE of strike 435 is 74 in-the-money.

CE of strike 435 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 2.20 0.00 0.00 0.00 0.00
02 Thu Jul 2.20 2.80 2.80 2.20 9.00
01 Wed Jul 2.30 2.20 2.30 2.20 2.00
30 Tue Jun 21.00 0.00 0.00 0.00 0.00
29 Mon Jun 21.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 435 is of 74 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 125.50 0.00 0.00 0.00 0.00
02 Thu Jul 125.50 0.00 0.00 0.00 0.00
01 Wed Jul 125.50 0.00 0.00 0.00 0.00
30 Tue Jun 125.50 0.00 0.00 0.00 0.00
29 Mon Jun 125.50 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 440 strike 440 CE charts 440 PE charts

Call of strike 440 is 79 out-of-the-money, but PE of strike 440 is 79 in-the-money.

CE of strike 440 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 1.25 1.85 1.90 1.20 147.00
02 Thu Jul 1.70 2.10 2.50 1.55 138.00
01 Wed Jul 1.95 1.80 2.00 1.60 267.00
30 Tue Jun 1.85 2.00 2.20 1.70 82.00
29 Mon Jun 1.70 2.30 2.30 1.60 91.00

Intrinsic value in this PE of strike 440 is of 79 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 83.85 0.00 0.00 0.00 0.00
02 Thu Jul 83.85 0.00 0.00 0.00 0.00
01 Wed Jul 83.85 0.00 0.00 0.00 0.00
30 Tue Jun 83.85 0.00 0.00 0.00 0.00
29 Mon Jun 83.85 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 445 strike 445 CE charts 445 PE charts

Call of strike 445 is 84 out-of-the-money, but PE of strike 445 is 84 in-the-money.

CE of strike 445 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 19.25 0.00 0.00 0.00 0.00
02 Thu Jul 19.25 0.00 0.00 0.00 0.00
01 Wed Jul 19.25 0.00 0.00 0.00 0.00
30 Tue Jun 19.25 0.00 0.00 0.00 0.00
29 Mon Jun 19.25 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 445 is of 84 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 133.65 0.00 0.00 0.00 0.00
02 Thu Jul 133.65 0.00 0.00 0.00 0.00
01 Wed Jul 133.65 0.00 0.00 0.00 0.00
30 Tue Jun 133.65 0.00 0.00 0.00 0.00
29 Mon Jun 133.65 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 450 strike 450 CE charts 450 PE charts

Call of strike 450 is 89 out-of-the-money, but PE of strike 450 is 89 in-the-money.

CE of strike 450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 1.00 1.30 1.35 0.90 173.00
02 Thu Jul 1.25 1.70 1.75 1.20 380.00
01 Wed Jul 1.55 1.45 1.60 1.20 214.00
30 Tue Jun 1.45 1.95 1.95 1.30 455.00
29 Mon Jun 1.50 2.00 2.00 1.40 369.00

Intrinsic value in this PE of strike 450 is of 89 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 88.65 0.00 0.00 0.00 0.00
02 Thu Jul 88.65 0.00 0.00 0.00 0.00
01 Wed Jul 88.65 94.00 94.00 88.00 6.00
30 Tue Jun 99.00 103.00 103.00 99.00 7.00
29 Mon Jun 102.45 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 455 strike 455 CE charts 455 PE charts

Call of strike 455 is 94 out-of-the-money, but PE of strike 455 is 94 in-the-money.

CE of strike 455 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 17.50 0.00 0.00 0.00 0.00
02 Thu Jul 17.50 0.00 0.00 0.00 0.00
01 Wed Jul 17.50 0.00 0.00 0.00 0.00
30 Tue Jun 17.50 0.00 0.00 0.00 0.00
29 Mon Jun 17.50 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 455 is of 94 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 129.65 0.00 0.00 0.00 0.00
02 Thu Jul 129.65 0.00 0.00 0.00 0.00
01 Wed Jul 129.65 0.00 0.00 0.00 0.00
30 Tue Jun 129.65 0.00 0.00 0.00 0.00
29 Mon Jun 129.65 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 460 strike 460 CE charts 460 PE charts

Call of strike 460 is 99 out-of-the-money, but PE of strike 460 is 99 in-the-money.

CE of strike 460 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 0.75 0.75 0.85 0.70 25.00
02 Thu Jul 0.90 1.20 1.25 0.80 23.00
01 Wed Jul 1.05 1.05 1.15 0.90 37.00
30 Tue Jun 1.00 1.20 1.30 0.95 15.00
29 Mon Jun 1.00 1.15 1.45 1.00 25.00

Intrinsic value in this PE of strike 460 is of 99 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 108.00 0.00 0.00 0.00 0.00
02 Thu Jul 108.00 0.00 0.00 0.00 0.00
01 Wed Jul 108.00 0.00 0.00 0.00 0.00
30 Tue Jun 108.00 0.00 0.00 0.00 0.00
29 Mon Jun 108.00 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 465 strike 465 CE charts 465 PE charts

Call of strike 465 is 104 out-of-the-money, but PE of strike 465 is 104 in-the-money.

CE of strike 465 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 8.00 0.00 0.00 0.00 0.00
02 Thu Jul 8.00 0.00 0.00 0.00 0.00
01 Wed Jul 8.00 0.00 0.00 0.00 0.00
30 Tue Jun 8.00 0.00 0.00 0.00 0.00
29 Mon Jun 8.00 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 465 is of 104 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 121.00 0.00 0.00 0.00 0.00
02 Thu Jul 121.00 0.00 0.00 0.00 0.00
01 Wed Jul 121.00 0.00 0.00 0.00 0.00
30 Tue Jun 121.00 0.00 0.00 0.00 0.00
29 Mon Jun 121.00 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 470 strike 470 CE charts 470 PE charts

Call of strike 470 is 109 out-of-the-money, but PE of strike 470 is 109 in-the-money.

CE of strike 470 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 0.60 1.00 1.00 0.60 10.00
02 Thu Jul 0.80 0.80 2.40 0.75 33.00
01 Wed Jul 0.90 0.70 0.90 0.70 12.00
30 Tue Jun 0.75 0.90 0.90 0.70 7.00
29 Mon Jun 0.85 1.20 1.20 0.85 18.00

Intrinsic value in this PE of strike 470 is of 109 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 135.60 0.00 0.00 0.00 0.00
02 Thu Jul 135.60 0.00 0.00 0.00 0.00
01 Wed Jul 135.60 0.00 0.00 0.00 0.00
30 Tue Jun 135.60 0.00 0.00 0.00 0.00
29 Mon Jun 135.60 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 475 strike 475 CE charts 475 PE charts

Call of strike 475 is 114 out-of-the-money, but PE of strike 475 is 114 in-the-money.

CE of strike 475 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 8.10 0.00 0.00 0.00 0.00
02 Thu Jul 8.10 0.00 0.00 0.00 0.00
01 Wed Jul 8.10 0.00 0.00 0.00 0.00
30 Tue Jun 8.10 0.00 0.00 0.00 0.00
29 Mon Jun 8.10 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 475 is of 114 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 122.65 0.00 0.00 0.00 0.00
02 Thu Jul 122.65 0.00 0.00 0.00 0.00
01 Wed Jul 122.65 0.00 0.00 0.00 0.00
30 Tue Jun 122.65 0.00 0.00 0.00 0.00
29 Mon Jun 122.65 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 480 strike 480 CE charts 480 PE charts

Call of strike 480 is 119 out-of-the-money, but PE of strike 480 is 119 in-the-money.

CE of strike 480 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 0.45 0.45 0.45 0.45 2.00
02 Thu Jul 0.60 0.75 0.75 0.60 3.00
01 Wed Jul 0.75 0.90 0.90 0.75 2.00
30 Tue Jun 0.80 0.75 0.80 0.75 2.00
29 Mon Jun 49.25 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 480 is of 119 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 129.50 0.00 0.00 0.00 0.00
02 Thu Jul 129.50 0.00 0.00 0.00 0.00
01 Wed Jul 129.50 0.00 0.00 0.00 0.00
30 Tue Jun 129.50 0.00 0.00 0.00 0.00
29 Mon Jun 129.50 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 485 strike 485 CE charts 485 PE charts

Call of strike 485 is 124 out-of-the-money, but PE of strike 485 is 124 in-the-money.

CE of strike 485 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 3.80 0.00 0.00 0.00 0.00
02 Thu Jul 3.80 0.00 0.00 0.00 0.00
01 Wed Jul 3.80 0.00 0.00 0.00 0.00
30 Tue Jun 3.80 0.00 0.00 0.00 0.00
29 Mon Jun 3.80 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 485 is of 124 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 122.75 0.00 0.00 0.00 0.00
02 Thu Jul 122.75 0.00 0.00 0.00 0.00
01 Wed Jul 122.75 0.00 0.00 0.00 0.00
30 Tue Jun 122.75 0.00 0.00 0.00 0.00
29 Mon Jun 122.75 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 490 strike 490 CE charts 490 PE charts

Call of strike 490 is 129 out-of-the-money, but PE of strike 490 is 129 in-the-money.

CE of strike 490 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 0.40 0.35 0.40 0.35 6.00
02 Thu Jul 0.40 0.55 0.55 0.40 10.00
01 Wed Jul 0.55 0.70 0.70 0.55 6.00
30 Tue Jun 0.70 0.75 0.75 0.65 15.00
29 Mon Jun 0.75 0.80 0.80 0.65 11.00

Intrinsic value in this PE of strike 490 is of 129 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 122.00 0.00 0.00 0.00 0.00
02 Thu Jul 122.00 0.00 0.00 0.00 0.00
01 Wed Jul 122.00 0.00 0.00 0.00 0.00
30 Tue Jun 122.00 0.00 0.00 0.00 0.00
29 Mon Jun 122.00 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 500 strike 500 CE charts 500 PE charts

Call of strike 500 is 139 out-of-the-money, but PE of strike 500 is 139 in-the-money.

CE of strike 500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 0.35 0.35 0.40 0.30 82.00
02 Thu Jul 0.35 0.45 0.45 0.30 162.00
01 Wed Jul 0.45 0.60 0.60 0.40 287.00
30 Tue Jun 0.60 0.60 0.65 0.55 159.00
29 Mon Jun 0.60 0.70 0.70 0.55 180.00

Intrinsic value in this PE of strike 500 is of 139 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 131.20 0.00 0.00 0.00 0.00
02 Thu Jul 131.20 0.00 0.00 0.00 0.00
01 Wed Jul 131.20 0.00 0.00 0.00 0.00
30 Tue Jun 131.20 0.00 0.00 0.00 0.00
29 Mon Jun 131.20 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 510 strike 510 CE charts 510 PE charts

Call of strike 510 is 149 out-of-the-money, but PE of strike 510 is 149 in-the-money.

CE of strike 510 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 0.20 0.20 0.20 0.20 10.00
02 Thu Jul 0.20 0.30 0.30 0.15 27.00
01 Wed Jul 0.30 0.40 0.40 0.25 41.00
30 Tue Jun 0.40 0.75 0.75 0.40 7.00
29 Mon Jun 0.40 0.40 0.40 0.40 1.00

Intrinsic value in this PE of strike 510 is of 149 rupees.

Date PE Premium Open High Low Open Interest
03 Fri Jul 145.00 0.00 0.00 0.00 0.00
02 Thu Jul 145.00 0.00 0.00 0.00 0.00
01 Wed Jul 145.00 145.00 145.00 145.00 2.00
30 Tue Jun 137.50 0.00 0.00 0.00 0.00
29 Mon Jun 137.50 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) in-the-money Calls, out-the-money Puts

Icici Bank (ICICIBANK) 360 strike 360 CE charts 360 PE charts

Call of strike 360 is 1 in-of-the-money, but PE of strike 360 is 1 out-the-money.

CE of strike 360 has 1 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 19.25 22.95 22.95 18.90 1293.00
02 Thu Jul 21.20 22.10 24.95 20.50 1734.00
01 Wed Jul 22.10 17.00 23.25 16.75 4043.00
30 Tue Jun 16.80 15.95 18.95 15.20 3612.00
29 Mon Jun 14.80 17.50 17.50 13.55 2606.00

PE of strike 360 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 18.00 16.55 19.25 16.00 1993.00
02 Thu Jul 17.30 16.60 18.50 14.70 1967.00
01 Wed Jul 17.90 25.00 25.25 17.15 1246.00
30 Tue Jun 26.15 27.35 28.30 24.80 343.00
29 Mon Jun 31.75 32.90 35.35 30.95 297.00

Icici Bank (ICICIBANK) 355 strike 355 CE charts 355 PE charts

Call of strike 355 is 6 in-of-the-money, but PE of strike 355 is 6 out-the-money.

CE of strike 355 has 6 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 21.70 24.25 25.50 21.35 293.00
02 Thu Jul 23.55 25.85 27.95 23.05 281.00
01 Wed Jul 24.80 19.30 25.75 18.80 908.00
30 Tue Jun 18.80 18.30 21.20 17.25 1016.00
29 Mon Jun 16.65 17.80 18.15 15.15 635.00

PE of strike 355 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 15.55 14.65 16.80 13.80 631.00
02 Thu Jul 14.85 12.65 15.95 12.60 803.00
01 Wed Jul 15.60 22.20 22.60 14.95 1024.00
30 Tue Jun 23.45 24.35 24.95 22.00 536.00
29 Mon Jun 28.05 30.00 32.00 27.85 256.00

Icici Bank (ICICIBANK) 350 strike 350 CE charts 350 PE charts

Call of strike 350 is 11 in-of-the-money, but PE of strike 350 is 11 out-the-money.

CE of strike 350 has 11 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 24.60 27.15 29.00 24.25 385.00
02 Thu Jul 26.75 28.00 31.00 26.00 627.00
01 Wed Jul 27.50 21.60 28.85 21.20 2582.00
30 Tue Jun 21.10 20.60 23.70 19.45 3296.00
29 Mon Jun 18.70 20.00 20.65 17.20 3133.00

PE of strike 350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 13.45 11.45 14.55 11.45 1996.00
02 Thu Jul 12.85 15.05 15.05 10.85 2296.00
01 Wed Jul 13.50 19.05 20.10 12.95 2291.00
30 Tue Jun 20.75 22.60 22.65 19.45 2013.00
29 Mon Jun 25.40 27.15 29.00 24.90 842.00

Icici Bank (ICICIBANK) 345 strike 345 CE charts 345 PE charts

Call of strike 345 is 16 in-of-the-money, but PE of strike 345 is 16 out-the-money.

CE of strike 345 has 16 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 28.25 30.30 31.80 28.00 14.00
02 Thu Jul 30.10 31.70 34.10 29.50 52.00
01 Wed Jul 30.65 24.60 32.00 23.85 150.00
30 Tue Jun 23.45 22.60 26.10 21.85 482.00
29 Mon Jun 21.00 21.10 22.50 19.15 556.00

PE of strike 345 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 11.40 11.05 12.45 10.25 489.00
02 Thu Jul 10.95 10.75 12.05 9.25 680.00
01 Wed Jul 11.50 17.15 17.65 11.20 771.00
30 Tue Jun 18.20 20.00 20.00 17.20 905.00
29 Mon Jun 22.65 23.10 26.00 22.10 246.00

Icici Bank (ICICIBANK) 340 strike 340 CE charts 340 PE charts

Call of strike 340 is 21 in-of-the-money, but PE of strike 340 is 21 out-the-money.

CE of strike 340 has 21 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 30.75 32.90 35.00 30.30 98.00
02 Thu Jul 32.90 34.10 37.85 32.50 182.00
01 Wed Jul 34.10 27.35 35.10 26.80 420.00
30 Tue Jun 26.25 24.80 29.00 24.35 926.00
29 Mon Jun 23.20 24.25 25.00 21.30 1857.00

PE of strike 340 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 9.60 9.15 10.50 8.60 1146.00
02 Thu Jul 9.30 9.05 10.20 7.85 1283.00
01 Wed Jul 9.80 15.15 15.45 9.45 2568.00
30 Tue Jun 16.05 17.30 18.00 15.00 1605.00
29 Mon Jun 20.20 21.80 23.25 19.60 2050.00

Icici Bank (ICICIBANK) 335 strike 335 CE charts 335 PE charts

Call of strike 335 is 26 in-of-the-money, but PE of strike 335 is 26 out-the-money.

CE of strike 335 has 26 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 37.85 0.00 0.00 0.00 0.00
02 Thu Jul 37.85 40.85 41.50 37.00 9.00
01 Wed Jul 37.50 31.00 38.70 31.00 26.00
30 Tue Jun 30.00 28.55 31.50 27.60 26.00
29 Mon Jun 26.05 26.00 26.45 23.70 113.00

PE of strike 335 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 8.20 7.85 9.00 7.40 143.00
02 Thu Jul 7.90 7.35 8.50 6.75 212.00
01 Wed Jul 8.45 13.25 13.35 8.20 643.00
30 Tue Jun 13.95 14.65 15.60 13.15 556.00
29 Mon Jun 17.85 18.95 20.70 17.35 458.00

Icici Bank (ICICIBANK) 330 strike 330 CE charts 330 PE charts

Call of strike 330 is 31 in-of-the-money, but PE of strike 330 is 31 out-the-money.

CE of strike 330 has 31 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 37.90 40.90 42.80 37.65 103.00
02 Thu Jul 40.00 42.00 45.65 39.50 68.00
01 Wed Jul 41.65 35.10 42.50 34.85 76.00
30 Tue Jun 32.45 30.85 35.30 30.05 162.00
29 Mon Jun 28.70 30.00 30.00 26.30 512.00

PE of strike 330 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 6.90 6.95 7.65 6.10 696.00
02 Thu Jul 6.75 6.60 7.45 5.60 839.00
01 Wed Jul 7.30 11.50 11.70 6.95 2032.00
30 Tue Jun 12.10 14.55 14.55 11.40 1384.00
29 Mon Jun 15.60 17.05 18.30 15.10 1632.00

Icici Bank (ICICIBANK) 325 strike 325 CE charts 325 PE charts

Call of strike 325 is 36 in-of-the-money, but PE of strike 325 is 36 out-the-money.

CE of strike 325 has 36 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 44.00 0.00 0.00 0.00 0.00
02 Thu Jul 44.00 0.00 0.00 0.00 0.00
01 Wed Jul 44.00 44.00 44.00 44.00 1.00
30 Tue Jun 35.75 35.00 35.75 35.00 2.00
29 Mon Jun 30.75 32.00 32.00 30.75 3.00

PE of strike 325 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 5.85 5.40 6.40 5.30 91.00
02 Thu Jul 5.65 5.05 6.15 4.75 318.00
01 Wed Jul 6.25 10.30 10.30 6.05 310.00
30 Tue Jun 10.50 10.50 11.60 9.85 906.00
29 Mon Jun 13.70 14.45 16.10 13.25 336.00

Icici Bank (ICICIBANK) 320 strike 320 CE charts 320 PE charts

Call of strike 320 is 41 in-of-the-money, but PE of strike 320 is 41 out-the-money.

CE of strike 320 has 41 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 45.85 47.50 51.10 45.80 14.00
02 Thu Jul 52.10 51.00 53.90 48.70 16.00
01 Wed Jul 48.60 40.00 50.60 40.00 18.00
30 Tue Jun 39.35 37.65 41.90 36.75 25.00
29 Mon Jun 35.55 35.00 35.55 33.40 18.00

PE of strike 320 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 4.80 4.50 5.40 4.40 504.00
02 Thu Jul 4.80 4.75 5.25 4.00 683.00
01 Wed Jul 5.35 8.85 8.90 5.10 1071.00
30 Tue Jun 9.05 11.00 11.00 8.35 960.00
29 Mon Jun 11.95 13.20 14.25 11.45 888.00

Icici Bank (ICICIBANK) 315 strike 315 CE charts 315 PE charts

Call of strike 315 is 46 in-of-the-money, but PE of strike 315 is 46 out-the-money.

CE of strike 315 has 46 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 57.75 0.00 0.00 0.00 0.00
02 Thu Jul 57.75 0.00 0.00 0.00 0.00
01 Wed Jul 57.75 0.00 0.00 0.00 0.00
30 Tue Jun 57.75 0.00 0.00 0.00 0.00
29 Mon Jun 57.75 0.00 0.00 0.00 0.00

PE of strike 315 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 4.05 4.30 4.50 3.70 211.00
02 Thu Jul 4.00 3.75 4.40 3.35 201.00
01 Wed Jul 4.50 6.70 6.70 4.35 514.00
30 Tue Jun 7.80 8.45 8.60 7.30 479.00
29 Mon Jun 10.35 11.50 12.40 9.95 486.00

Icici Bank (ICICIBANK) 310 strike 310 CE charts 310 PE charts

Call of strike 310 is 51 in-of-the-money, but PE of strike 310 is 51 out-the-money.

CE of strike 310 has 51 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 54.65 55.85 55.85 54.55 3.00
02 Thu Jul 57.95 61.00 61.00 57.50 13.00
01 Wed Jul 57.20 51.50 59.00 51.50 18.00
30 Tue Jun 47.00 48.00 48.05 45.55 15.00
29 Mon Jun 41.60 41.10 41.60 40.00 12.00

PE of strike 310 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 3.35 3.25 3.80 3.10 410.00
02 Thu Jul 3.40 2.85 3.70 2.85 503.00
01 Wed Jul 3.90 6.30 6.30 3.65 701.00
30 Tue Jun 6.60 10.55 10.55 6.25 536.00
29 Mon Jun 8.90 8.20 10.85 8.20 702.00

Icici Bank (ICICIBANK) 305 strike 305 CE charts 305 PE charts

Call of strike 305 is 56 in-of-the-money, but PE of strike 305 is 56 out-the-money.

CE of strike 305 has 56 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 62.50 0.00 0.00 0.00 0.00
02 Thu Jul 62.50 0.00 0.00 0.00 0.00
01 Wed Jul 62.50 0.00 0.00 0.00 0.00
30 Tue Jun 62.50 0.00 0.00 0.00 0.00
29 Mon Jun 62.50 0.00 0.00 0.00 0.00

PE of strike 305 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 38.10 0.00 0.00 0.00 0.00
02 Thu Jul 38.10 0.00 0.00 0.00 0.00
01 Wed Jul 38.10 0.00 0.00 0.00 0.00
30 Tue Jun 38.10 0.00 0.00 0.00 0.00
29 Mon Jun 38.10 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 300 strike 300 CE charts 300 PE charts

Call of strike 300 is 61 in-of-the-money, but PE of strike 300 is 61 out-the-money.

CE of strike 300 has 61 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 65.35 67.00 68.65 63.50 7.00
02 Thu Jul 65.25 69.00 71.45 65.20 50.00
01 Wed Jul 66.70 57.00 67.80 57.00 31.00
30 Tue Jun 55.30 56.50 58.00 53.70 21.00
29 Mon Jun 49.20 50.55 50.55 46.00 20.00

PE of strike 300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 2.55 2.50 2.80 2.30 540.00
02 Thu Jul 2.60 2.75 2.85 2.25 724.00
01 Wed Jul 2.95 4.40 4.70 2.75 1446.00
30 Tue Jun 4.90 6.00 6.00 4.50 1198.00
29 Mon Jun 6.55 6.25 8.25 6.25 1527.00

Icici Bank (ICICIBANK) 295 strike 295 CE charts 295 PE charts

Call of strike 295 is 66 in-of-the-money, but PE of strike 295 is 66 out-the-money.

CE of strike 295 has 66 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 67.65 0.00 0.00 0.00 0.00
02 Thu Jul 67.65 0.00 0.00 0.00 0.00
01 Wed Jul 67.65 0.00 0.00 0.00 0.00
30 Tue Jun 67.65 0.00 0.00 0.00 0.00
29 Mon Jun 67.65 0.00 0.00 0.00 0.00

PE of strike 295 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.80 1.80 1.80 1.80 1.00
02 Thu Jul 1.80 1.80 2.00 1.80 7.00
01 Wed Jul 3.00 3.00 3.00 3.00 1.00
30 Tue Jun 4.55 0.00 0.00 0.00 0.00
29 Mon Jun 4.55 7.00 7.00 4.55 12.00

Icici Bank (ICICIBANK) 290 strike 290 CE charts 290 PE charts

Call of strike 290 is 71 in-of-the-money, but PE of strike 290 is 71 out-the-money.

CE of strike 290 has 71 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 48.35 0.00 0.00 0.00 0.00
02 Thu Jul 48.35 0.00 0.00 0.00 0.00
01 Wed Jul 48.35 0.00 0.00 0.00 0.00
30 Tue Jun 48.35 0.00 0.00 0.00 0.00
29 Mon Jun 48.35 0.00 0.00 0.00 0.00

PE of strike 290 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.80 2.05 2.05 1.55 50.00
02 Thu Jul 1.95 2.05 2.05 1.60 126.00
01 Wed Jul 2.05 3.20 3.25 1.85 317.00
30 Tue Jun 3.45 3.90 3.90 3.25 332.00
29 Mon Jun 4.80 5.60 6.20 4.60 476.00

Icici Bank (ICICIBANK) 285 strike 285 CE charts 285 PE charts

Call of strike 285 is 76 in-of-the-money, but PE of strike 285 is 76 out-the-money.

CE of strike 285 has 76 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 73.10 0.00 0.00 0.00 0.00
02 Thu Jul 73.10 0.00 0.00 0.00 0.00
01 Wed Jul 73.10 0.00 0.00 0.00 0.00
30 Tue Jun 73.10 0.00 0.00 0.00 0.00
29 Mon Jun 73.10 0.00 0.00 0.00 0.00

PE of strike 285 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 28.85 0.00 0.00 0.00 0.00
02 Thu Jul 28.85 0.00 0.00 0.00 0.00
01 Wed Jul 28.85 0.00 0.00 0.00 0.00
30 Tue Jun 28.85 0.00 0.00 0.00 0.00
29 Mon Jun 28.85 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 280 strike 280 CE charts 280 PE charts

Call of strike 280 is 81 in-of-the-money, but PE of strike 280 is 81 out-the-money.

CE of strike 280 has 81 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 86.00 0.00 0.00 0.00 0.00
02 Thu Jul 86.00 86.00 86.00 86.00 2.00
01 Wed Jul 74.00 0.00 0.00 0.00 0.00
30 Tue Jun 74.00 74.00 74.00 74.00 1.00
29 Mon Jun 65.20 67.50 67.50 63.50 5.00

PE of strike 280 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 1.45 1.45 1.55 1.30 46.00
02 Thu Jul 1.40 1.60 1.60 1.15 119.00
01 Wed Jul 1.65 2.60 2.60 1.60 151.00
30 Tue Jun 2.70 2.80 3.00 2.35 158.00
29 Mon Jun 3.55 4.25 4.55 3.35 528.00

Icici Bank (ICICIBANK) 275 strike 275 CE charts 275 PE charts

Call of strike 275 is 86 in-of-the-money, but PE of strike 275 is 86 out-the-money.

CE of strike 275 has 86 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 79.15 0.00 0.00 0.00 0.00
02 Thu Jul 79.15 0.00 0.00 0.00 0.00
01 Wed Jul 79.15 0.00 0.00 0.00 0.00
30 Tue Jun 79.15 0.00 0.00 0.00 0.00
29 Mon Jun 79.15 0.00 0.00 0.00 0.00

PE of strike 275 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 24.70 0.00 0.00 0.00 0.00
02 Thu Jul 24.70 0.00 0.00 0.00 0.00
01 Wed Jul 24.70 0.00 0.00 0.00 0.00
30 Tue Jun 24.70 0.00 0.00 0.00 0.00
29 Mon Jun 24.70 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 270 strike 270 CE charts 270 PE charts

Call of strike 270 is 91 in-of-the-money, but PE of strike 270 is 91 out-the-money.

CE of strike 270 has 91 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 82.80 0.00 0.00 0.00 0.00
02 Thu Jul 82.80 0.00 0.00 0.00 0.00
01 Wed Jul 82.80 0.00 0.00 0.00 0.00
30 Tue Jun 82.80 0.00 0.00 0.00 0.00
29 Mon Jun 82.80 0.00 0.00 0.00 0.00

PE of strike 270 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.85 0.95 1.05 0.85 14.00
02 Thu Jul 0.80 0.95 1.00 0.75 64.00
01 Wed Jul 1.10 2.00 2.00 1.00 74.00
30 Tue Jun 1.85 2.80 2.80 1.65 98.00
29 Mon Jun 2.60 3.05 3.35 2.45 82.00

Icici Bank (ICICIBANK) 265 strike 265 CE charts 265 PE charts

Call of strike 265 is 96 in-of-the-money, but PE of strike 265 is 96 out-the-money.

CE of strike 265 has 96 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 85.05 0.00 0.00 0.00 0.00
02 Thu Jul 85.05 0.00 0.00 0.00 0.00
01 Wed Jul 85.05 0.00 0.00 0.00 0.00
30 Tue Jun 85.05 0.00 0.00 0.00 0.00
29 Mon Jun 85.05 0.00 0.00 0.00 0.00

PE of strike 265 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 21.00 0.00 0.00 0.00 0.00
02 Thu Jul 21.00 0.00 0.00 0.00 0.00
01 Wed Jul 21.00 0.00 0.00 0.00 0.00
30 Tue Jun 21.00 0.00 0.00 0.00 0.00
29 Mon Jun 21.00 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 260 strike 260 CE charts 260 PE charts

Call of strike 260 is 101 in-of-the-money, but PE of strike 260 is 101 out-the-money.

CE of strike 260 has 101 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 98.05 0.00 0.00 0.00 0.00
02 Thu Jul 98.05 0.00 0.00 0.00 0.00
01 Wed Jul 98.05 0.00 0.00 0.00 0.00
30 Tue Jun 98.05 0.00 0.00 0.00 0.00
29 Mon Jun 98.05 0.00 0.00 0.00 0.00

PE of strike 260 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.70 0.70 0.80 0.70 15.00
02 Thu Jul 0.65 0.80 0.80 0.55 14.00
01 Wed Jul 0.90 1.05 1.05 0.80 13.00
30 Tue Jun 1.25 1.40 1.60 1.15 28.00
29 Mon Jun 1.90 2.00 2.30 1.85 24.00

Icici Bank (ICICIBANK) 255 strike 255 CE charts 255 PE charts

Call of strike 255 is 106 in-of-the-money, but PE of strike 255 is 106 out-the-money.

CE of strike 255 has 106 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 91.55 0.00 0.00 0.00 0.00
02 Thu Jul 91.55 0.00 0.00 0.00 0.00
01 Wed Jul 91.55 0.00 0.00 0.00 0.00
30 Tue Jun 91.55 0.00 0.00 0.00 0.00
29 Mon Jun 91.55 0.00 0.00 0.00 0.00

PE of strike 255 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.25 0.00 0.00 0.00 0.00
02 Thu Jul 0.25 0.25 0.25 0.25 1.00
01 Wed Jul 1.50 1.50 1.50 1.50 1.00
30 Tue Jun 1.50 0.00 0.00 0.00 0.00
29 Mon Jun 1.50 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 250 strike 250 CE charts 250 PE charts

Call of strike 250 is 111 in-of-the-money, but PE of strike 250 is 111 out-the-money.

CE of strike 250 has 111 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 101.80 0.00 0.00 0.00 0.00
02 Thu Jul 101.80 0.00 0.00 0.00 0.00
01 Wed Jul 101.80 0.00 0.00 0.00 0.00
30 Tue Jun 101.80 101.80 101.80 101.80 1.00
29 Mon Jun 94.00 94.00 94.00 94.00 1.00

PE of strike 250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.65 0.55 0.65 0.50 14.00
02 Thu Jul 0.50 0.60 0.60 0.50 20.00
01 Wed Jul 0.70 0.80 0.80 0.60 32.00
30 Tue Jun 0.90 1.00 1.10 0.80 42.00
29 Mon Jun 1.25 1.65 1.75 1.25 45.00

Icici Bank (ICICIBANK) 245 strike 245 CE charts 245 PE charts

Call of strike 245 is 116 in-of-the-money, but PE of strike 245 is 116 out-the-money.

CE of strike 245 has 116 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 111.25 0.00 0.00 0.00 0.00
02 Thu Jul 111.25 0.00 0.00 0.00 0.00
01 Wed Jul 111.25 0.00 0.00 0.00 0.00
30 Tue Jun 111.25 0.00 0.00 0.00 0.00
29 Mon Jun 111.25 0.00 0.00 0.00 0.00

PE of strike 245 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 14.50 0.00 0.00 0.00 0.00
02 Thu Jul 14.50 0.00 0.00 0.00 0.00
01 Wed Jul 14.50 0.00 0.00 0.00 0.00
30 Tue Jun 14.50 0.00 0.00 0.00 0.00
29 Mon Jun 14.50 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 240 strike 240 CE charts 240 PE charts

Call of strike 240 is 121 in-of-the-money, but PE of strike 240 is 121 out-the-money.

CE of strike 240 has 121 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 110.80 0.00 0.00 0.00 0.00
02 Thu Jul 110.80 0.00 0.00 0.00 0.00
01 Wed Jul 110.80 0.00 0.00 0.00 0.00
30 Tue Jun 110.80 0.00 0.00 0.00 0.00
29 Mon Jun 110.80 0.00 0.00 0.00 0.00

PE of strike 240 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.40 0.35 0.40 0.35 3.00
02 Thu Jul 0.30 0.40 0.40 0.30 12.00
01 Wed Jul 0.35 0.55 0.55 0.35 17.00
30 Tue Jun 0.55 0.50 0.70 0.50 21.00
29 Mon Jun 0.65 0.85 0.85 0.60 35.00

Icici Bank (ICICIBANK) 230 strike 230 CE charts 230 PE charts

Call of strike 230 is 131 in-of-the-money, but PE of strike 230 is 131 out-the-money.

CE of strike 230 has 131 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 166.25 0.00 0.00 0.00 0.00
02 Thu Jul 166.25 0.00 0.00 0.00 0.00
01 Wed Jul 166.25 0.00 0.00 0.00 0.00
30 Tue Jun 166.25 0.00 0.00 0.00 0.00
29 Mon Jun 166.25 0.00 0.00 0.00 0.00

PE of strike 230 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 2.00 0.00 0.00 0.00 0.00
02 Thu Jul 2.00 0.00 0.00 0.00 0.00
01 Wed Jul 2.00 0.00 0.00 0.00 0.00
30 Tue Jun 2.00 0.00 0.00 0.00 0.00
29 Mon Jun 2.00 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 220 strike 220 CE charts 220 PE charts

Call of strike 220 is 141 in-of-the-money, but PE of strike 220 is 141 out-the-money.

CE of strike 220 has 141 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 173.90 0.00 0.00 0.00 0.00
02 Thu Jul 173.90 0.00 0.00 0.00 0.00
01 Wed Jul 173.90 0.00 0.00 0.00 0.00
30 Tue Jun 173.90 0.00 0.00 0.00 0.00
29 Mon Jun 173.90 0.00 0.00 0.00 0.00

PE of strike 220 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 3.90 0.00 0.00 0.00 0.00
02 Thu Jul 3.90 0.00 0.00 0.00 0.00
01 Wed Jul 3.90 0.00 0.00 0.00 0.00
30 Tue Jun 3.90 0.00 0.00 0.00 0.00
29 Mon Jun 3.90 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 210 strike 210 CE charts 210 PE charts

Call of strike 210 is 151 in-of-the-money, but PE of strike 210 is 151 out-the-money.

CE of strike 210 has 151 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 181.80 0.00 0.00 0.00 0.00
02 Thu Jul 181.80 0.00 0.00 0.00 0.00
01 Wed Jul 181.80 0.00 0.00 0.00 0.00
30 Tue Jun 181.80 0.00 0.00 0.00 0.00
29 Mon Jun 181.80 0.00 0.00 0.00 0.00

PE of strike 210 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 9.00 0.00 0.00 0.00 0.00
02 Thu Jul 9.00 0.00 0.00 0.00 0.00
01 Wed Jul 9.00 0.00 0.00 0.00 0.00
30 Tue Jun 9.00 0.00 0.00 0.00 0.00
29 Mon Jun 9.00 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 200 strike 200 CE charts 200 PE charts

Call of strike 200 is 161 in-of-the-money, but PE of strike 200 is 161 out-the-money.

CE of strike 200 has 161 intrinsic value in it.

Date CE Premium Open High Low Open Interest
03 Fri Jul 189.95 0.00 0.00 0.00 0.00
02 Thu Jul 189.95 0.00 0.00 0.00 0.00
01 Wed Jul 189.95 0.00 0.00 0.00 0.00
30 Tue Jun 189.95 0.00 0.00 0.00 0.00
29 Mon Jun 189.95 0.00 0.00 0.00 0.00

PE of strike 200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
03 Fri Jul 0.25 0.25 0.25 0.25 1.00
02 Thu Jul 0.20 0.20 0.20 0.20 1.00
01 Wed Jul 0.20 0.30 0.30 0.10 62.00
30 Tue Jun 0.30 0.30 0.35 0.20 13.00
29 Mon Jun 0.40 0.45 0.45 0.40 4.00