BullFO

Icici Bank (ICICIBANK) 400 put [PE] price option chart analysis

ICICI Bank Limited (ICICIBANK) 400 PE analysis deals in Banks ICICI Bank Limited option chain analysis

Date Close Open High Low Volume
23 Mon Nov 468.25 481.80 483.35 466.50 295.135 lakhs
20 Fri Nov 480.20 479.50 483.45 468.10 300.892 lakhs
19 Thu Nov 478.75 490.00 493.35 475.80 318.969 lakhs
18 Wed Nov 497.65 488.00 499.00 486.25 291.565 lakhs
17 Tue Nov 486.40 490.50 493.00 478.15 361.274 lakhs
16 Mon Nov 486.90 489.85 489.85 484.65 36.361 lakhs
13 Fri Nov 485.55 472.70 487.10 467.55 348.151 lakhs
12 Thu Nov 476.70 481.60 483.55 471.35 310.716 lakhs
11 Wed Nov 486.55 484.75 490.55 472.10 456.093 lakhs
10 Tue Nov 483.85 485.80 487.05 473.00 575.351 lakhs
nse chart

My analysis of stock is bullish for shortterm, and stock might move up till 487.6 or till 528.4. Use a stoploss of 453.58 and if this stock hits its stoploss, then it can fall down till 419.55

  • Price action analysis of ICICIBANK based on a short term time period is negative, but sellers have recently become active on the stock. This cannot be called a strong downtrend, specially if selected time duration is small

  • Price action analysis of ICICIBANK based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of ICICIBANK based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

Icici Bank (ICICIBANK) 400 put [PE] price option chart analysis 26 Thu Nov 2020 expiry

ICICIBANK put of strike 400 is trading at 0.30 on 23 Mon Nov and it has an open interest of 1112375 and total traded volume is 3694281250

Date (PE) put Price Open High Low Open Interest
23 Mon Nov 0.30 0.30 0.35 0.15 809.00
20 Fri Nov 0.35 0.50 0.80 0.30 649.00
19 Thu Nov 0.55 0.50 0.60 0.40 644.00
18 Wed Nov 0.50 0.50 0.70 0.45 576.00
17 Tue Nov 0.75 0.75 0.85 0.65 758.00
14 Sat Nov 0.95 0.65 1.05 0.65 128.00
13 Fri Nov 0.95 1.85 1.85 0.85 1047.00
12 Thu Nov 1.45 1.95 1.95 1.35 1035.00
11 Wed Nov 1.55 1.60 2.10 1.40 1942.00
10 Tue Nov 1.60 1.65 1.85 1.10 2319.00
 chart Icici Bank (ICICIBANK) 400 put [PE]  price option chart analysis

The underlying equity is trading at 468.25 which means that put of strike 400 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 809
Total Open Interest for put (PE) of strike 400 is 1,112,375

Analysis ICICIBANK 400 PE might not be profitable for buyers to buy this put, but this could be a good opportunity for sellers to make a quick profit.

Icici Bank (ICICIBANK) maximum open interest Call

Maximum call writing has been done for strikes

  • 480 with open interest of 7519.00
  • 500 with open interest of 4623.00
  • 490 with open interest of 4534.00
  • 470 with open interest of 4065.00
  • 510 with open interest of 2584.00

Icici Bank (ICICIBANK) maximum open interest Put

Maximum Put writing has been done for strikes

  • 470 with open interest of 6065.00
  • 460 with open interest of 5042.00
  • 450 with open interest of 2647.00
  • 480 with open interest of 2415.00
  • 440 with open interest of 1487.00

ICICIBANK (PE) put of strike 400 of expiry 26 Nov is trading at 0.30 on 23 Mon Nov, and it has an open interest of 1112375 and total traded volume is 3694281250 while call of strike 480 and put of strike 470 have maximum open interest.

Click here for ICICIBANK 480 Call price

Click here for ICICIBANK 470 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) 470 strike 470 CE charts 470 PE charts

Call of strike 470 is 1.75 out-of-the-money, but PE of strike 470 is 1.75 in-the-money.

CE of strike 470 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 7.30 15.55 16.60 6.80 4065.00
20 Fri Nov 15.65 16.00 18.75 9.00 3443.00
19 Thu Nov 16.15 25.00 26.55 14.55 1560.00
18 Wed Nov 31.10 26.00 32.30 23.00 719.00
17 Tue Nov 21.95 26.00 28.30 17.50 847.00

Intrinsic value in this PE of strike 470 is of 1.75 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 7.90 4.25 9.00 3.25 6065.00
20 Fri Nov 4.70 7.00 9.70 3.70 7016.00
19 Thu Nov 6.45 3.55 7.30 3.25 4304.00
18 Wed Nov 2.60 5.00 5.30 2.40 2373.00
17 Tue Nov 5.50 4.25 8.50 4.25 2750.00

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

Call of strike 480 is 11.75 out-of-the-money, but PE of strike 480 is 11.75 in-the-money.

CE of strike 480 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 4.00 9.25 10.30 3.65 7519.00
20 Fri Nov 9.60 10.65 12.05 5.25 9658.00
19 Thu Nov 10.40 17.95 19.60 9.05 4169.00
18 Wed Nov 23.05 17.00 24.25 16.15 2949.00
17 Tue Nov 15.85 18.80 20.15 12.15 5420.00

Intrinsic value in this PE of strike 480 is of 11.75 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 14.50 8.15 16.15 6.00 2415.00
20 Fri Nov 8.45 12.70 16.00 7.05 4482.00
19 Thu Nov 10.70 5.60 11.95 5.50 6410.00
18 Wed Nov 4.45 7.35 8.60 4.10 4194.00
17 Tue Nov 8.90 7.30 13.15 6.10 4040.00

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

Call of strike 490 is 21.75 out-of-the-money, but PE of strike 490 is 21.75 in-the-money.

CE of strike 490 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 2.15 5.65 5.95 2.00 4534.00
20 Fri Nov 5.70 6.05 7.35 3.25 7293.00
19 Thu Nov 6.65 11.00 13.75 5.90 7228.00
18 Wed Nov 16.35 11.35 17.30 10.90 6995.00
17 Tue Nov 10.90 12.70 14.10 8.20 6304.00

Intrinsic value in this PE of strike 490 is of 21.75 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 22.20 14.30 23.85 12.70 442.00
20 Fri Nov 14.50 19.40 23.95 12.50 661.00
19 Thu Nov 16.75 10.00 18.50 9.55 3879.00
18 Wed Nov 7.50 13.00 13.20 7.05 3788.00
17 Tue Nov 13.90 10.65 19.05 10.65 1058.00

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

Call of strike 500 is 31.75 out-of-the-money, but PE of strike 500 is 31.75 in-the-money.

CE of strike 500 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 1.35 3.15 3.35 1.20 4623.00
20 Fri Nov 3.20 4.15 4.30 2.00 8449.00
19 Thu Nov 4.30 9.00 9.35 3.90 10239.00
18 Wed Nov 11.15 7.85 11.95 7.20 15311.00
17 Tue Nov 7.25 8.50 9.70 5.30 6525.00

Intrinsic value in this PE of strike 500 is of 31.75 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 31.55 21.30 32.80 21.30 140.00
20 Fri Nov 21.90 25.00 32.65 11.80 253.00
19 Thu Nov 24.45 17.30 26.65 15.15 1364.00
18 Wed Nov 12.10 17.35 19.00 11.45 1665.00
17 Tue Nov 20.45 18.15 26.00 17.35 447.00

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

Call of strike 510 is 41.75 out-of-the-money, but PE of strike 510 is 41.75 in-the-money.

CE of strike 510 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 0.75 3.55 3.55 0.65 2584.00
20 Fri Nov 1.85 2.70 2.70 1.20 3664.00
19 Thu Nov 2.75 4.95 6.00 2.50 3814.00
18 Wed Nov 7.00 4.60 7.70 4.50 5193.00
17 Tue Nov 4.60 6.10 6.35 3.50 2282.00

Intrinsic value in this PE of strike 510 is of 41.75 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 37.10 39.05 39.05 37.10 4.00
20 Fri Nov 30.25 35.00 41.30 27.50 42.00
19 Thu Nov 32.45 24.65 35.90 21.95 415.00
18 Wed Nov 18.00 23.00 23.00 17.40 82.00
17 Tue Nov 27.80 27.00 27.80 27.00 2.00

Icici Bank (ICICIBANK) 520 strike 520 CE charts 520 PE charts

Call of strike 520 is 51.75 out-of-the-money, but PE of strike 520 is 51.75 in-the-money.

CE of strike 520 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 0.50 1.20 1.25 0.45 1657.00
20 Fri Nov 1.10 1.90 1.90 0.75 2572.00
19 Thu Nov 1.85 4.00 4.25 1.70 2735.00
18 Wed Nov 4.25 3.20 4.60 2.80 3821.00
17 Tue Nov 2.95 4.30 4.45 2.30 2221.00

Intrinsic value in this PE of strike 520 is of 51.75 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 49.45 44.05 49.45 44.05 15.00
20 Fri Nov 43.00 43.00 43.00 41.75 3.00
19 Thu Nov 41.75 32.50 42.50 30.00 57.00
18 Wed Nov 24.85 33.35 33.35 24.50 10.00
17 Tue Nov 37.75 35.00 41.25 35.00 26.00

Icici Bank (ICICIBANK) 530 strike 530 CE charts 530 PE charts

Call of strike 530 is 61.75 out-of-the-money, but PE of strike 530 is 61.75 in-the-money.

CE of strike 530 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 0.40 0.45 0.55 0.30 471.00
20 Fri Nov 0.65 1.00 1.15 0.50 1382.00
19 Thu Nov 1.25 1.80 2.45 1.15 1185.00
18 Wed Nov 2.60 2.00 2.80 1.80 1216.00
17 Tue Nov 1.95 2.55 3.00 1.60 917.00

Intrinsic value in this PE of strike 530 is of 61.75 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 47.10 0.00 0.00 0.00 0.00
20 Fri Nov 47.10 47.10 47.10 47.10 1.00
19 Thu Nov 50.60 46.60 50.60 46.60 7.00
18 Wed Nov 145.10 0.00 0.00 0.00 0.00
17 Tue Nov 145.10 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 540 strike 540 CE charts 540 PE charts

Call of strike 540 is 71.75 out-of-the-money, but PE of strike 540 is 71.75 in-the-money.

CE of strike 540 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 0.30 1.00 2.50 0.20 252.00
20 Fri Nov 0.40 0.90 0.90 0.35 498.00
19 Thu Nov 0.85 1.70 1.75 0.80 908.00
18 Wed Nov 1.60 1.30 1.70 1.20 1009.00
17 Tue Nov 1.30 1.70 1.70 1.10 606.00

Intrinsic value in this PE of strike 540 is of 71.75 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 69.80 69.80 69.80 69.80 1.00
20 Fri Nov 67.75 63.45 67.75 63.45 2.00
19 Thu Nov 59.95 58.45 59.95 58.45 4.00
18 Wed Nov 51.00 51.00 51.00 51.00 3.00
17 Tue Nov 61.25 51.90 61.25 51.90 10.00

Icici Bank (ICICIBANK) 550 strike 550 CE charts 550 PE charts

Call of strike 550 is 81.75 out-of-the-money, but PE of strike 550 is 81.75 in-the-money.

CE of strike 550 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 0.25 0.30 0.30 0.20 208.00
20 Fri Nov 0.30 0.55 0.55 0.25 463.00
19 Thu Nov 0.60 1.15 1.20 0.55 435.00
18 Wed Nov 1.10 1.00 1.20 0.85 543.00
17 Tue Nov 0.95 1.90 1.90 0.80 315.00

Intrinsic value in this PE of strike 550 is of 81.75 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 65.35 0.00 0.00 0.00 0.00
20 Fri Nov 65.35 0.00 0.00 0.00 0.00
19 Thu Nov 65.35 65.35 65.35 65.35 4.00
18 Wed Nov 147.90 0.00 0.00 0.00 0.00
17 Tue Nov 147.90 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 560 strike 560 CE charts 560 PE charts

Call of strike 560 is 91.75 out-of-the-money, but PE of strike 560 is 91.75 in-the-money.

CE of strike 560 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 0.25 0.15 0.25 0.10 66.00
20 Fri Nov 0.25 0.40 0.40 0.20 135.00
19 Thu Nov 0.45 0.85 0.85 0.40 167.00
18 Wed Nov 0.75 0.75 0.85 0.65 152.00
17 Tue Nov 0.70 1.20 1.20 0.55 189.00

Intrinsic value in this PE of strike 560 is of 91.75 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 76.95 0.00 0.00 0.00 0.00
20 Fri Nov 76.95 0.00 0.00 0.00 0.00
19 Thu Nov 76.95 76.95 76.95 76.95 2.00
18 Wed Nov 158.45 0.00 0.00 0.00 0.00
17 Tue Nov 158.45 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 570 strike 570 CE charts 570 PE charts

Call of strike 570 is 101.75 out-of-the-money, but PE of strike 570 is 101.75 in-the-money.

CE of strike 570 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 0.20 0.20 0.20 0.10 58.00
20 Fri Nov 0.20 0.40 0.40 0.15 80.00
19 Thu Nov 0.40 0.90 0.90 0.25 82.00
18 Wed Nov 0.60 0.55 0.60 0.50 45.00
17 Tue Nov 0.60 1.00 1.00 0.45 67.00

Intrinsic value in this PE of strike 570 is of 101.75 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 162.80 0.00 0.00 0.00 0.00
20 Fri Nov 162.80 0.00 0.00 0.00 0.00
19 Thu Nov 162.80 0.00 0.00 0.00 0.00
18 Wed Nov 162.80 0.00 0.00 0.00 0.00
17 Tue Nov 162.80 0.00 0.00 0.00 0.00

Icici Bank (ICICIBANK) 580 strike 580 CE charts 580 PE charts

Call of strike 580 is 111.75 out-of-the-money, but PE of strike 580 is 111.75 in-the-money.

CE of strike 580 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 1.75 0.00 0.00 0.00 0.00
20 Fri Nov 1.75 0.00 0.00 0.00 0.00
19 Thu Nov 1.75 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 580 is of 111.75 rupees.

Date PE Premium Open High Low Open Interest
23 Mon Nov 162.35 0.00 0.00 0.00 0.00
20 Fri Nov 162.35 0.00 0.00 0.00 0.00
19 Thu Nov 162.35 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan

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

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

Call of strike 460 is 8.25 in-of-the-money, but PE of strike 460 is 8.25 out-the-money.

CE of strike 460 has 8.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 12.90 23.20 24.50 12.15 543.00
20 Fri Nov 22.20 19.50 26.50 14.55 559.00
19 Thu Nov 23.35 33.70 35.00 21.55 355.00
18 Wed Nov 40.25 34.45 41.30 31.15 318.00
17 Tue Nov 29.85 34.20 36.45 24.80 369.00

PE of strike 460 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 3.75 2.55 4.70 1.45 5042.00
20 Fri Nov 2.35 3.55 5.35 1.75 5707.00
19 Thu Nov 3.70 1.75 4.10 1.75 2626.00
18 Wed Nov 1.65 3.65 3.65 1.55 1801.00
17 Tue Nov 3.40 3.45 5.30 2.90 2356.00

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

Call of strike 450 is 18.25 in-of-the-money, but PE of strike 450 is 18.25 out-the-money.

CE of strike 450 has 18.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 20.90 33.00 33.10 19.65 356.00
20 Fri Nov 30.45 28.10 35.80 22.30 611.00
19 Thu Nov 31.75 42.00 44.10 30.00 180.00
18 Wed Nov 49.85 42.50 50.95 41.40 266.00
17 Tue Nov 38.80 42.50 42.50 32.30 214.00

PE of strike 450 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 1.95 1.25 2.35 0.70 2647.00
20 Fri Nov 1.30 2.20 2.90 1.05 3731.00
19 Thu Nov 2.15 1.65 2.45 1.15 1370.00
18 Wed Nov 1.10 1.80 2.00 1.00 1524.00
17 Tue Nov 2.15 2.35 3.30 1.85 1858.00

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

Call of strike 440 is 28.25 in-of-the-money, but PE of strike 440 is 28.25 out-the-money.

CE of strike 440 has 28.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 30.00 39.55 41.25 28.95 223.00
20 Fri Nov 40.35 38.80 43.55 31.00 375.00
19 Thu Nov 41.10 51.00 54.25 38.70 516.00
18 Wed Nov 59.40 51.00 60.55 50.40 155.00
17 Tue Nov 48.85 50.55 50.90 41.80 135.00

PE of strike 440 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 1.00 0.70 1.35 0.35 1487.00
20 Fri Nov 0.70 1.25 1.70 0.60 1904.00
19 Thu Nov 1.30 0.90 1.50 0.80 1340.00
18 Wed Nov 0.75 1.35 1.35 0.70 1103.00
17 Tue Nov 1.45 1.55 2.15 1.25 885.00

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

Call of strike 430 is 38.25 in-of-the-money, but PE of strike 430 is 38.25 out-the-money.

CE of strike 430 has 38.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 40.15 50.50 51.85 38.80 25.00
20 Fri Nov 50.75 50.15 54.70 41.50 57.00
19 Thu Nov 51.00 60.90 63.75 48.95 44.00
18 Wed Nov 69.90 64.50 70.30 61.00 66.00
17 Tue Nov 56.60 62.40 62.40 51.05 55.00

PE of strike 430 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.60 0.70 0.85 0.35 632.00
20 Fri Nov 0.65 1.00 1.15 0.50 903.00
19 Thu Nov 1.00 0.80 1.05 0.65 425.00
18 Wed Nov 0.70 0.80 1.10 0.65 431.00
17 Tue Nov 1.20 1.25 1.60 0.90 946.00

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

Call of strike 420 is 48.25 in-of-the-money, but PE of strike 420 is 48.25 out-the-money.

CE of strike 420 has 48.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 50.40 60.50 60.50 49.10 169.00
20 Fri Nov 62.40 56.00 64.00 50.10 49.00
19 Thu Nov 60.50 71.00 73.60 60.00 48.00
18 Wed Nov 78.80 75.25 79.65 69.50 100.00
17 Tue Nov 67.05 72.30 72.30 60.00 68.00

PE of strike 420 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.50 0.70 0.70 0.30 498.00
20 Fri Nov 0.50 0.70 0.85 0.45 508.00
19 Thu Nov 0.75 0.90 0.90 0.55 359.00
18 Wed Nov 0.55 0.85 0.90 0.50 459.00
17 Tue Nov 1.05 1.05 1.30 0.80 426.00

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

Call of strike 410 is 58.25 in-of-the-money, but PE of strike 410 is 58.25 out-the-money.

CE of strike 410 has 58.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 59.10 68.15 71.00 59.00 43.00
20 Fri Nov 72.55 64.50 74.55 62.45 71.00
19 Thu Nov 69.65 82.65 82.65 67.55 28.00
18 Wed Nov 88.95 85.20 90.45 80.50 37.00
17 Tue Nov 77.65 77.90 78.65 68.35 38.00

PE of strike 410 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.40 0.30 0.45 0.20 298.00
20 Fri Nov 0.45 0.60 0.65 0.40 258.00
19 Thu Nov 0.65 0.55 0.70 0.45 258.00
18 Wed Nov 0.55 0.95 1.10 0.50 413.00
17 Tue Nov 0.85 0.95 1.05 0.70 369.00

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

Call of strike 400 is 68.25 in-of-the-money, but PE of strike 400 is 68.25 out-the-money.

CE of strike 400 has 68.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 69.35 76.85 76.85 68.00 50.00
20 Fri Nov 82.75 76.80 84.40 70.40 77.00
19 Thu Nov 80.45 90.15 93.25 78.50 85.00
18 Wed Nov 98.40 89.00 99.00 89.00 88.00
17 Tue Nov 87.05 90.60 91.50 80.25 66.00

PE of strike 400 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.30 0.30 0.35 0.15 809.00
20 Fri Nov 0.35 0.50 0.80 0.30 649.00
19 Thu Nov 0.55 0.50 0.60 0.40 644.00
18 Wed Nov 0.50 0.50 0.70 0.45 576.00
17 Tue Nov 0.75 0.75 0.85 0.65 758.00

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

Call of strike 390 is 78.25 in-of-the-money, but PE of strike 390 is 78.25 out-the-money.

CE of strike 390 has 78.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 81.00 83.45 83.45 81.00 8.00
20 Fri Nov 85.25 84.85 85.25 81.90 3.00
19 Thu Nov 90.00 102.80 102.80 90.00 14.00
18 Wed Nov 109.50 102.35 110.15 102.35 11.00
17 Tue Nov 96.00 97.50 97.50 91.50 10.00

PE of strike 390 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.30 0.20 0.30 0.15 89.00
20 Fri Nov 0.35 0.60 0.60 0.30 72.00
19 Thu Nov 0.50 0.40 0.50 0.30 95.00
18 Wed Nov 0.40 0.50 0.60 0.35 143.00
17 Tue Nov 0.60 0.70 0.70 0.50 110.00

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

Call of strike 380 is 88.25 in-of-the-money, but PE of strike 380 is 88.25 out-the-money.

CE of strike 380 has 88.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 90.00 92.00 92.00 90.00 5.00
20 Fri Nov 98.00 93.10 98.00 92.00 5.00
19 Thu Nov 98.50 111.00 111.00 98.00 4.00
18 Wed Nov 110.85 110.85 110.85 110.85 1.00
17 Tue Nov 105.95 105.00 106.30 102.00 6.00

PE of strike 380 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.20 0.15 0.30 0.15 141.00
20 Fri Nov 0.30 0.40 0.40 0.25 69.00
19 Thu Nov 0.45 0.35 0.55 0.30 100.00
18 Wed Nov 0.40 0.50 0.55 0.30 198.00
17 Tue Nov 0.65 0.70 0.70 0.50 134.00

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

Call of strike 370 is 98.25 in-of-the-money, but PE of strike 370 is 98.25 out-the-money.

CE of strike 370 has 98.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 107.40 0.00 0.00 0.00 0.00
20 Fri Nov 107.40 107.30 107.40 107.30 2.00
19 Thu Nov 122.40 0.00 0.00 0.00 0.00
18 Wed Nov 122.40 122.40 122.40 122.40 3.00
17 Tue Nov 104.00 0.00 0.00 0.00 0.00

PE of strike 370 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.15 0.15 0.25 0.15 44.00
20 Fri Nov 0.25 0.30 0.40 0.25 26.00
19 Thu Nov 0.45 0.25 0.50 0.25 92.00
18 Wed Nov 0.40 0.50 0.50 0.30 153.00
17 Tue Nov 0.55 0.50 0.60 0.50 42.00

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

Call of strike 360 is 108.25 in-of-the-money, but PE of strike 360 is 108.25 out-the-money.

CE of strike 360 has 108.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 114.00 114.00 114.00 114.00 2.00
20 Fri Nov 125.95 0.00 0.00 0.00 0.00
19 Thu Nov 125.95 121.80 125.95 121.80 4.00
18 Wed Nov 115.00 0.00 0.00 0.00 0.00
17 Tue Nov 115.00 0.00 0.00 0.00 0.00

PE of strike 360 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.10 0.10 0.15 0.10 41.00
20 Fri Nov 0.20 0.25 0.25 0.15 39.00
19 Thu Nov 0.35 0.20 0.35 0.20 69.00
18 Wed Nov 0.25 0.45 0.50 0.20 124.00
17 Tue Nov 0.40 0.40 0.50 0.35 71.00

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

Call of strike 350 is 118.25 in-of-the-money, but PE of strike 350 is 118.25 out-the-money.

CE of strike 350 has 118.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 134.75 0.00 0.00 0.00 0.00
20 Fri Nov 134.75 0.00 0.00 0.00 0.00
19 Thu Nov 134.75 134.15 134.75 134.15 2.00
18 Wed Nov 131.40 0.00 0.00 0.00 0.00
17 Tue Nov 131.40 131.40 131.40 131.40 1.00

PE of strike 350 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.15 0.10 0.15 0.10 82.00
20 Fri Nov 0.20 0.30 0.30 0.20 28.00
19 Thu Nov 0.35 0.25 0.35 0.20 46.00
18 Wed Nov 0.30 0.40 0.40 0.20 169.00
17 Tue Nov 0.40 0.40 0.45 0.30 95.00

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

Call of strike 340 is 128.25 in-of-the-money, but PE of strike 340 is 128.25 out-the-money.

CE of strike 340 has 128.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 96.00 0.00 0.00 0.00 0.00
20 Fri Nov 96.00 0.00 0.00 0.00 0.00
19 Thu Nov 96.00 0.00 0.00 0.00 0.00
18 Wed Nov 96.00 0.00 0.00 0.00 0.00
17 Tue Nov 96.00 0.00 0.00 0.00 0.00

PE of strike 340 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.10 0.05 0.10 0.05 11.00
20 Fri Nov 0.10 0.20 0.20 0.10 11.00
19 Thu Nov 0.30 0.15 0.30 0.15 29.00
18 Wed Nov 0.10 0.25 0.25 0.10 83.00
17 Tue Nov 0.25 0.35 0.35 0.25 21.00

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

Call of strike 330 is 138.25 in-of-the-money, but PE of strike 330 is 138.25 out-the-money.

CE of strike 330 has 138.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 141.85 0.00 0.00 0.00 0.00
20 Fri Nov 141.85 141.85 141.85 141.85 1.00
19 Thu Nov 90.00 0.00 0.00 0.00 0.00
18 Wed Nov 90.00 0.00 0.00 0.00 0.00
17 Tue Nov 90.00 0.00 0.00 0.00 0.00

PE of strike 330 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.15 0.10 0.15 0.10 8.00
20 Fri Nov 0.25 0.20 0.25 0.15 12.00
19 Thu Nov 0.30 0.25 0.35 0.20 41.00
18 Wed Nov 0.15 0.15 0.25 0.10 45.00
17 Tue Nov 0.20 0.25 0.25 0.20 8.00

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

Call of strike 320 is 148.25 in-of-the-money, but PE of strike 320 is 148.25 out-the-money.

CE of strike 320 has 148.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 113.00 0.00 0.00 0.00 0.00
20 Fri Nov 113.00 0.00 0.00 0.00 0.00
19 Thu Nov 113.00 0.00 0.00 0.00 0.00
18 Wed Nov 113.00 0.00 0.00 0.00 0.00
17 Tue Nov 113.00 0.00 0.00 0.00 0.00

PE of strike 320 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.20 0.15 0.20 0.10 76.00
20 Fri Nov 0.15 0.30 0.30 0.15 33.00
19 Thu Nov 0.35 0.10 0.40 0.10 57.00
18 Wed Nov 0.15 0.20 0.25 0.15 7.00
17 Tue Nov 0.25 0.40 0.40 0.25 9.00

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

Call of strike 310 is 158.25 in-of-the-money, but PE of strike 310 is 158.25 out-the-money.

CE of strike 310 has 158.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 98.35 0.00 0.00 0.00 0.00
20 Fri Nov 98.35 0.00 0.00 0.00 0.00
19 Thu Nov 98.35 0.00 0.00 0.00 0.00
18 Wed Nov 98.35 0.00 0.00 0.00 0.00
17 Tue Nov 98.35 0.00 0.00 0.00 0.00

PE of strike 310 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.10 0.00 0.00 0.00 0.00
20 Fri Nov 0.10 0.00 0.00 0.00 0.00
19 Thu Nov 0.10 0.00 0.00 0.00 0.00
18 Wed Nov 0.10 0.10 0.10 0.10 1.00
17 Tue Nov 0.20 0.20 0.20 0.20 8.00

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

Call of strike 300 is 168.25 in-of-the-money, but PE of strike 300 is 168.25 out-the-money.

CE of strike 300 has 168.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 105.80 0.00 0.00 0.00 0.00
20 Fri Nov 105.80 0.00 0.00 0.00 0.00
19 Thu Nov 105.80 0.00 0.00 0.00 0.00
18 Wed Nov 105.80 0.00 0.00 0.00 0.00
17 Tue Nov 105.80 0.00 0.00 0.00 0.00

PE of strike 300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.15 0.10 0.15 0.10 25.00
20 Fri Nov 0.15 0.20 0.20 0.15 17.00
19 Thu Nov 0.25 0.20 0.25 0.20 10.00
18 Wed Nov 0.25 0.20 0.25 0.20 8.00
17 Tue Nov 0.25 0.30 0.30 0.25 17.00

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

Call of strike 290 is 178.25 in-of-the-money, but PE of strike 290 is 178.25 out-the-money.

CE of strike 290 has 178.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 113.65 0.00 0.00 0.00 0.00
20 Fri Nov 113.65 0.00 0.00 0.00 0.00
19 Thu Nov 113.65 0.00 0.00 0.00 0.00
18 Wed Nov 113.65 0.00 0.00 0.00 0.00
17 Tue Nov 113.65 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
23 Mon Nov 0.30 0.00 0.00 0.00 0.00
20 Fri Nov 0.30 0.30 0.30 0.30 1.00
19 Thu Nov 0.10 0.45 0.45 0.10 2.00
18 Wed Nov 0.45 0.00 0.00 0.00 0.00
17 Tue Nov 0.45 0.00 0.00 0.00 0.00

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

Call of strike 280 is 188.25 in-of-the-money, but PE of strike 280 is 188.25 out-the-money.

CE of strike 280 has 188.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 121.75 0.00 0.00 0.00 0.00
20 Fri Nov 121.75 0.00 0.00 0.00 0.00
19 Thu Nov 121.75 0.00 0.00 0.00 0.00
18 Wed Nov 121.75 0.00 0.00 0.00 0.00
17 Tue Nov 121.75 0.00 0.00 0.00 0.00

PE of strike 280 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.20 0.25 0.25 0.20 2.00
20 Fri Nov 0.20 0.00 0.00 0.00 0.00
19 Thu Nov 0.20 0.20 0.20 0.20 2.00
18 Wed Nov 0.35 0.00 0.00 0.00 0.00
17 Tue Nov 0.35 0.00 0.00 0.00 0.00

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

Call of strike 270 is 198.25 in-of-the-money, but PE of strike 270 is 198.25 out-the-money.

CE of strike 270 has 198.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 184.95 184.95 184.95 184.95 1.00
20 Fri Nov 215.00 215.00 215.00 215.00 3.00
19 Thu Nov 209.10 0.00 0.00 0.00 0.00
18 Wed Nov 209.10 0.00 0.00 0.00 0.00
17 Tue Nov 209.10 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
23 Mon Nov 0.05 0.05 0.05 0.05 1.00
20 Fri Nov 0.40 0.40 0.40 0.40 3.00
19 Thu Nov 0.20 0.00 0.00 0.00 0.00
18 Wed Nov 0.20 0.00 0.00 0.00 0.00
17 Tue Nov 0.20 0.00 0.00 0.00 0.00

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

Call of strike 260 is 208.25 in-of-the-money, but PE of strike 260 is 208.25 out-the-money.

CE of strike 260 has 208.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 220.00 0.00 0.00 0.00 0.00
20 Fri Nov 220.00 220.00 220.00 220.00 3.00
19 Thu Nov 138.80 0.00 0.00 0.00 0.00
18 Wed Nov 138.80 0.00 0.00 0.00 0.00
17 Tue Nov 138.80 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
23 Mon Nov 3.85 0.00 0.00 0.00 0.00
20 Fri Nov 3.85 0.00 0.00 0.00 0.00
19 Thu Nov 3.85 0.00 0.00 0.00 0.00
18 Wed Nov 3.85 0.00 0.00 0.00 0.00
17 Tue Nov 3.85 0.00 0.00 0.00 0.00

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

Call of strike 250 is 218.25 in-of-the-money, but PE of strike 250 is 218.25 out-the-money.

CE of strike 250 has 218.25 intrinsic value in it.

Date CE Premium Open High Low Open Interest
23 Mon Nov 147.70 0.00 0.00 0.00 0.00
20 Fri Nov 147.70 0.00 0.00 0.00 0.00
19 Thu Nov 147.70 0.00 0.00 0.00 0.00
18 Wed Nov 147.70 0.00 0.00 0.00 0.00
17 Tue Nov 147.70 0.00 0.00 0.00 0.00

PE of strike 250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
23 Mon Nov 0.10 0.10 0.10 0.10 12.00
20 Fri Nov 0.10 0.15 0.15 0.10 5.00
19 Thu Nov 0.15 0.25 0.25 0.15 4.00
18 Wed Nov 0.15 0.00 0.00 0.00 0.00
17 Tue Nov 0.15 0.25 0.25 0.15 3.00