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
25 Fri Sep 348.65 339.05 350.50 336.60 232.317 lakhs
24 Thu Sep 335.70 344.95 346.95 333.75 258.412 lakhs
23 Wed Sep 351.85 356.60 357.10 342.45 227.404 lakhs
22 Tue Sep 354.40 354.00 356.15 349.50 285.933 lakhs
21 Mon Sep 350.70 366.65 367.40 348.50 289.332 lakhs
18 Fri Sep 369.55 370.00 374.65 364.55 781.669 lakhs
17 Thu Sep 369.00 370.00 371.75 367.40 240.861 lakhs
16 Wed Sep 374.70 371.35 376.70 365.00 220.695 lakhs
15 Tue Sep 371.55 364.05 372.25 363.70 249.683 lakhs
14 Mon Sep 363.70 373.50 373.85 359.35 271.408 lakhs
nse chart

My analysis of stock is bearish for shortterm, but trade for tomorrow is selective. Take a sell trade only if stock stays below 354.2, but if it comes above 354.2, then a intra day buy could be more profitable.
If you take a sell trade below 354.2, then use 354.2 as stoploss and 336.5 as target. However if you take a buy trade in stock , then use 354.2 as stoploss and 369.05 as target.

  • Price action analysis of ICICIBANK based on a short term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

  • Price action analysis of ICICIBANK based on a short to mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

  • Price action analysis of ICICIBANK based on a mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.

Icici Bank (ICICIBANK) 400 put [PE] price option chart analysis 29 Thu Oct 2020 expiry

ICICIBANK put of strike 400 is trading at 54.60 on 25 Fri Sep and it has an open interest of 12375 and total traded volume is 264687500

Date (PE) put Price Open High Low Open Interest
25 Fri Sep 54.60 62.50 62.50 51.85 9.00
24 Thu Sep 65.05 55.40 65.05 55.40 22.00
23 Wed Sep 49.80 48.00 57.60 48.00 11.00
22 Tue Sep 50.50 49.75 52.50 48.25 22.00
21 Mon Sep 53.10 42.45 53.50 41.70 37.00
18 Fri Sep 39.15 37.50 41.60 35.75 161.00
17 Thu Sep 40.00 39.50 41.00 38.80 5.00
16 Wed Sep 36.25 40.00 40.55 34.10 13.00
15 Tue Sep 42.85 42.90 42.90 39.75 10.00
14 Mon Sep 44.00 38.90 46.50 37.80 12.00
 chart Icici Bank (ICICIBANK) 400 put [PE]  price option chart analysis

The underlying equity is trading at 348.65 which means that put of strike 400 is ITM put option (in the money)

There is an intrinsic value of 51.35 in this Put option

Lot size of ICICIBANK ICICI Bank Limited is 1375

Total traded contracts are 9
Total Open Interest for put (PE) of strike 400 is 12,375

Icici Bank (ICICIBANK) maximum open interest Call

Maximum call writing has been done for strikes

  • 350 with open interest of 3949.00
  • 360 with open interest of 2719.00
  • 380 with open interest of 2141.00
  • 370 with open interest of 1969.00
  • 340 with open interest of 1909.00

Icici Bank (ICICIBANK) maximum open interest Put

Maximum Put writing has been done for strikes

  • 340 with open interest of 2310.00
  • 330 with open interest of 1903.00
  • 320 with open interest of 1749.00
  • 300 with open interest of 1411.00
  • 310 with open interest of 1363.00

ICICIBANK (PE) put of strike 400 of expiry 29 Oct is trading at 54.60 on 25 Fri Sep, and it has an open interest of 12375 and total traded volume is 264687500 while call of strike 350 and put of strike 340 have maximum open interest.

Click here for ICICIBANK 350 Call price

Click here for ICICIBANK 340 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) 350 strike 350 CE charts 350 PE charts

Call of strike 350 is 1.35 out-of-the-money, but PE of strike 350 is 1.35 in-the-money.

CE of strike 350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 15.80 14.45 16.90 12.00 3949.00
24 Thu Sep 12.90 17.25 17.25 12.00 2611.00
23 Wed Sep 20.50 23.05 23.05 16.15 1553.00
22 Tue Sep 22.60 23.95 24.50 20.20 1006.00
21 Mon Sep 23.15 31.50 31.75 22.50 159.00

Intrinsic value in this PE of strike 350 is of 1.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 16.30 22.10 23.95 15.40 872.00
24 Thu Sep 25.10 19.10 26.10 18.60 1082.00
23 Wed Sep 16.05 15.95 22.00 15.05 1814.00
22 Tue Sep 16.35 19.35 20.05 15.50 1111.00
21 Mon Sep 19.60 14.60 20.30 13.60 507.00

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

Call of strike 360 is 11.35 out-of-the-money, but PE of strike 360 is 11.35 in-the-money.

CE of strike 360 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 11.50 10.95 12.40 8.70 2719.00
24 Thu Sep 9.60 12.90 13.20 9.00 1775.00
23 Wed Sep 15.80 17.90 18.30 12.40 1392.00
22 Tue Sep 17.60 18.65 19.30 15.90 1689.00
21 Mon Sep 18.20 26.10 26.80 17.70 512.00

Intrinsic value in this PE of strike 360 is of 11.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 21.95 31.05 31.05 20.85 326.00
24 Thu Sep 32.15 25.00 33.05 25.00 332.00
23 Wed Sep 21.20 21.05 28.05 20.05 596.00
22 Tue Sep 21.10 23.55 24.35 20.40 840.00
21 Mon Sep 24.75 18.50 25.55 17.00 581.00

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

Call of strike 370 is 21.35 out-of-the-money, but PE of strike 370 is 21.35 in-the-money.

CE of strike 370 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 8.25 8.10 8.85 6.20 1969.00
24 Thu Sep 7.10 9.75 9.90 6.70 1631.00
23 Wed Sep 11.95 16.80 16.80 9.35 1264.00
22 Tue Sep 13.50 14.90 15.00 12.15 1227.00
21 Mon Sep 14.30 21.95 22.00 13.85 930.00

Intrinsic value in this PE of strike 370 is of 21.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 28.35 36.60 38.00 27.50 188.00
24 Thu Sep 39.45 32.00 40.50 32.00 111.00
23 Wed Sep 27.45 26.25 36.00 26.05 206.00
22 Tue Sep 26.75 28.15 30.30 26.15 295.00
21 Mon Sep 30.85 23.25 31.85 22.00 272.00

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

Call of strike 380 is 31.35 out-of-the-money, but PE of strike 380 is 31.35 in-the-money.

CE of strike 380 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 5.90 5.50 6.30 4.40 2141.00
24 Thu Sep 5.10 7.35 7.50 4.85 1649.00
23 Wed Sep 8.85 10.50 10.65 7.00 1434.00
22 Tue Sep 10.15 11.60 11.60 9.30 1326.00
21 Mon Sep 11.15 17.25 17.50 10.80 1037.00

Intrinsic value in this PE of strike 380 is of 31.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 35.90 43.60 45.00 34.70 59.00
24 Thu Sep 47.05 41.45 48.30 40.10 56.00
23 Wed Sep 34.35 32.85 42.30 32.50 70.00
22 Tue Sep 33.75 36.00 37.00 32.55 132.00
21 Mon Sep 37.55 29.05 38.95 27.50 107.00

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

Call of strike 390 is 41.35 out-of-the-money, but PE of strike 390 is 41.35 in-the-money.

CE of strike 390 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 4.10 4.20 4.45 3.10 1099.00
24 Thu Sep 3.80 5.20 5.80 3.55 829.00
23 Wed Sep 6.60 7.70 8.00 5.25 816.00
22 Tue Sep 7.60 8.10 8.65 6.95 979.00
21 Mon Sep 8.50 13.45 13.55 8.10 800.00

Intrinsic value in this PE of strike 390 is of 41.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 44.85 53.30 53.30 42.35 10.00
24 Thu Sep 57.35 49.00 57.45 49.00 12.00
23 Wed Sep 41.65 42.45 47.05 41.55 16.00
22 Tue Sep 42.40 42.85 44.80 42.35 8.00
21 Mon Sep 42.50 35.00 42.50 35.00 15.00

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

Call of strike 400 is 51.35 out-of-the-money, but PE of strike 400 is 51.35 in-the-money.

CE of strike 400 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 3.10 3.30 3.50 2.30 1766.00
24 Thu Sep 3.05 4.20 4.20 2.90 1259.00
23 Wed Sep 4.95 6.00 6.00 4.00 1035.00
22 Tue Sep 5.75 7.00 7.00 5.25 1186.00
21 Mon Sep 6.55 11.60 11.60 6.15 1467.00

Intrinsic value in this PE of strike 400 is of 51.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 54.60 62.50 62.50 51.85 9.00
24 Thu Sep 65.05 55.40 65.05 55.40 22.00
23 Wed Sep 49.80 48.00 57.60 48.00 11.00
22 Tue Sep 50.50 49.75 52.50 48.25 22.00
21 Mon Sep 53.10 42.45 53.50 41.70 37.00

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

Call of strike 410 is 61.35 out-of-the-money, but PE of strike 410 is 61.35 in-the-money.

CE of strike 410 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 2.30 2.65 2.65 1.70 166.00
24 Thu Sep 2.40 2.40 2.95 2.25 196.00
23 Wed Sep 3.60 2.50 4.35 2.50 225.00
22 Tue Sep 4.30 7.50 15.55 3.85 249.00
21 Mon Sep 5.00 7.65 7.80 4.70 192.00

Intrinsic value in this PE of strike 410 is of 61.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 78.40 0.00 0.00 0.00 0.00
24 Thu Sep 78.40 66.65 78.40 66.65 2.00
23 Wed Sep 58.50 57.65 58.50 57.65 3.00
22 Tue Sep 59.75 59.40 60.00 57.15 6.00
21 Mon Sep 61.10 50.20 61.10 49.65 6.00

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

Call of strike 420 is 71.35 out-of-the-money, but PE of strike 420 is 71.35 in-the-money.

CE of strike 420 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.75 2.00 2.05 1.40 243.00
24 Thu Sep 1.90 2.30 2.40 1.75 168.00
23 Wed Sep 2.75 3.30 3.30 2.20 155.00
22 Tue Sep 3.30 3.75 4.15 2.90 161.00
21 Mon Sep 3.90 6.10 6.35 3.75 254.00

Intrinsic value in this PE of strike 420 is of 71.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 80.90 80.90 80.90 80.90 1.00
24 Thu Sep 83.55 78.50 83.55 78.50 5.00
23 Wed Sep 74.00 74.00 74.00 74.00 1.00
22 Tue Sep 69.00 67.10 69.00 67.10 6.00
21 Mon Sep 69.25 57.25 69.25 57.25 6.00

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

Call of strike 430 is 81.35 out-of-the-money, but PE of strike 430 is 81.35 in-the-money.

CE of strike 430 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.30 1.50 1.50 1.10 51.00
24 Thu Sep 1.60 1.55 2.00 1.50 46.00
23 Wed Sep 2.05 2.50 2.55 1.55 58.00
22 Tue Sep 2.60 2.65 3.15 2.20 31.00
21 Mon Sep 2.95 4.15 4.50 2.90 47.00

Intrinsic value in this PE of strike 430 is of 81.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 83.50 0.00 0.00 0.00 0.00
24 Thu Sep 83.50 0.00 0.00 0.00 0.00
23 Wed Sep 83.50 83.50 83.50 83.50 13.00
22 Tue Sep 70.55 0.00 0.00 0.00 0.00
21 Mon Sep 70.55 70.55 70.55 70.55 1.00

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

Call of strike 440 is 91.35 out-of-the-money, but PE of strike 440 is 91.35 in-the-money.

CE of strike 440 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 1.05 1.25 1.25 0.95 29.00
24 Thu Sep 1.20 1.40 1.50 1.10 68.00
23 Wed Sep 1.65 1.95 2.20 1.55 58.00
22 Tue Sep 2.10 2.50 2.50 1.85 23.00
21 Mon Sep 2.85 3.35 3.50 2.50 37.00

Intrinsic value in this PE of strike 440 is of 91.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 90.60 0.00 0.00 0.00 0.00
24 Thu Sep 90.60 0.00 0.00 0.00 0.00
23 Wed Sep 90.60 90.60 90.60 90.60 1.00
22 Tue Sep 86.90 86.00 86.90 86.00 2.00
21 Mon Sep 68.20 0.00 0.00 0.00 0.00

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

Call of strike 450 is 101.35 out-of-the-money, but PE of strike 450 is 101.35 in-the-money.

CE of strike 450 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.80 0.95 0.95 0.70 70.00
24 Thu Sep 0.95 1.30 1.50 0.90 97.00
23 Wed Sep 1.65 1.70 1.70 1.25 46.00
22 Tue Sep 1.65 2.25 2.25 1.50 93.00
21 Mon Sep 2.25 2.85 2.85 2.05 34.00

Intrinsic value in this PE of strike 450 is of 101.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 112.45 0.00 0.00 0.00 0.00
24 Thu Sep 112.45 112.45 112.45 112.45 1.00
23 Wed Sep 97.00 96.30 97.00 96.30 4.00
22 Tue Sep 97.00 95.00 97.00 95.00 2.00
21 Mon Sep 96.00 87.00 96.00 87.00 3.00

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

Call of strike 460 is 111.35 out-of-the-money, but PE of strike 460 is 111.35 in-the-money.

CE of strike 460 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.70 0.80 0.90 0.70 29.00
24 Thu Sep 0.95 1.40 1.40 0.90 39.00
23 Wed Sep 1.15 1.50 1.50 1.05 26.00
22 Tue Sep 1.50 1.55 1.95 1.40 23.00
21 Mon Sep 1.60 2.10 2.30 1.55 27.00

Intrinsic value in this PE of strike 460 is of 111.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 113.00 0.00 0.00 0.00 0.00
24 Thu Sep 113.00 113.00 113.00 113.00 1.00
23 Wed Sep 108.00 0.00 0.00 0.00 0.00
22 Tue Sep 108.00 0.00 0.00 0.00 0.00
21 Mon Sep 108.00 108.00 108.00 108.00 1.00

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

Call of strike 470 is 121.35 out-of-the-money, but PE of strike 470 is 121.35 in-the-money.

CE of strike 470 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.60 0.70 1.65 0.60 17.00
24 Thu Sep 0.80 0.90 0.90 0.80 3.00
23 Wed Sep 0.90 1.00 1.00 0.55 7.00
22 Tue Sep 1.25 1.90 1.90 1.25 2.00
21 Mon Sep 2.25 0.00 0.00 0.00 0.00

Intrinsic value in this PE of strike 470 is of 121.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 116.00 0.00 0.00 0.00 0.00
24 Thu Sep 116.00 0.00 0.00 0.00 0.00
23 Wed Sep 116.00 116.00 116.50 116.00 5.00
22 Tue Sep 131.85 0.00 0.00 0.00 0.00
21 Mon Sep 131.85 0.00 0.00 0.00 0.00

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

Call of strike 480 is 131.35 out-of-the-money, but PE of strike 480 is 131.35 in-the-money.

CE of strike 480 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 0.55 0.60 0.60 0.50 42.00
24 Thu Sep 0.65 1.00 1.00 0.60 34.00
23 Wed Sep 0.90 1.15 1.15 0.85 22.00
22 Tue Sep 1.20 1.35 1.70 1.20 7.00
21 Mon Sep 1.30 7.65 7.65 1.00 26.00

Intrinsic value in this PE of strike 480 is of 131.35 rupees.

Date PE Premium Open High Low Open Interest
25 Fri Sep 140.45 0.00 0.00 0.00 0.00
24 Thu Sep 140.45 0.00 0.00 0.00 0.00
23 Wed Sep 140.45 0.00 0.00 0.00 0.00
22 Tue Sep 140.45 0.00 0.00 0.00 0.00
21 Mon Sep 140.45 0.00 0.00 0.00 0.00

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

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

Call of strike 340 is 8.65 in-of-the-money, but PE of strike 340 is 8.65 out-the-money.

CE of strike 340 has 8.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 21.05 19.05 22.50 16.25 1909.00
24 Thu Sep 17.15 24.00 24.00 16.00 1696.00
23 Wed Sep 25.75 27.40 28.55 20.90 127.00
22 Tue Sep 27.00 29.20 30.00 26.80 28.00
21 Mon Sep 28.05 36.00 36.00 27.60 22.00

PE of strike 340 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 11.75 17.80 18.25 11.00 2310.00
24 Thu Sep 19.10 14.75 20.15 14.50 2284.00
23 Wed Sep 11.85 11.45 17.00 10.70 1099.00
22 Tue Sep 12.15 14.90 15.35 11.55 826.00
21 Mon Sep 15.20 10.15 16.00 10.15 450.00

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

Call of strike 330 is 18.65 in-of-the-money, but PE of strike 330 is 18.65 out-the-money.

CE of strike 330 has 18.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 27.50 24.30 29.20 22.00 223.00
24 Thu Sep 22.05 27.00 27.50 21.30 128.00
23 Wed Sep 32.50 33.70 34.40 26.75 74.00
22 Tue Sep 35.35 36.00 37.40 32.25 513.00
21 Mon Sep 34.65 45.30 45.30 34.00 33.00

PE of strike 330 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 8.25 14.00 14.00 7.85 1903.00
24 Thu Sep 14.60 11.25 15.15 10.50 1455.00
23 Wed Sep 8.70 8.00 12.45 7.85 870.00
22 Tue Sep 9.05 11.70 12.40 8.50 1419.00
21 Mon Sep 11.80 8.65 12.25 7.95 259.00

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

Call of strike 320 is 28.65 in-of-the-money, but PE of strike 320 is 28.65 out-the-money.

CE of strike 320 has 28.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 35.20 28.45 36.15 28.45 43.00
24 Thu Sep 28.65 34.00 34.00 27.50 41.00
23 Wed Sep 40.00 42.60 42.60 39.00 6.00
22 Tue Sep 43.00 40.45 44.05 39.70 28.00
21 Mon Sep 42.50 50.00 50.00 42.50 5.00

PE of strike 320 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 5.75 9.55 10.05 5.45 1749.00
24 Thu Sep 10.70 7.55 11.25 7.50 1370.00
23 Wed Sep 6.10 5.40 8.95 5.35 841.00
22 Tue Sep 6.60 8.85 9.30 6.15 369.00
21 Mon Sep 8.55 6.00 9.00 5.70 476.00

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

Call of strike 310 is 38.65 in-of-the-money, but PE of strike 310 is 38.65 out-the-money.

CE of strike 310 has 38.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 42.35 37.00 42.35 36.80 6.00
24 Thu Sep 63.55 0.00 0.00 0.00 0.00
23 Wed Sep 63.55 0.00 0.00 0.00 0.00
22 Tue Sep 63.55 0.00 0.00 0.00 0.00
21 Mon Sep 63.55 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
25 Fri Sep 3.95 6.65 7.20 3.75 1363.00
24 Thu Sep 7.65 4.65 8.20 4.65 937.00
23 Wed Sep 4.20 3.80 6.50 3.75 395.00
22 Tue Sep 4.90 6.40 6.90 4.25 81.00
21 Mon Sep 6.40 4.50 6.90 4.00 84.00

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

Call of strike 300 is 48.65 in-of-the-money, but PE of strike 300 is 48.65 out-the-money.

CE of strike 300 has 48.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 52.65 46.35 53.25 44.60 45.00
24 Thu Sep 44.60 50.00 50.00 44.00 50.00
23 Wed Sep 51.00 58.00 58.50 51.00 10.00
22 Tue Sep 58.30 58.80 61.00 56.25 9.00
21 Mon Sep 66.15 67.50 67.50 65.60 7.00

PE of strike 300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
25 Fri Sep 2.85 5.35 5.35 2.70 1411.00
24 Thu Sep 5.80 3.70 6.10 3.55 1571.00
23 Wed Sep 3.05 3.15 4.65 2.40 659.00
22 Tue Sep 3.40 5.05 5.60 3.00 469.00
21 Mon Sep 4.65 2.95 5.00 2.75 405.00

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

Call of strike 290 is 58.65 in-of-the-money, but PE of strike 290 is 58.65 out-the-money.

CE of strike 290 has 58.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 61.40 61.25 61.50 61.25 2.00
24 Thu Sep 54.00 54.00 54.00 54.00 1.00
23 Wed Sep 75.85 0.00 0.00 0.00 0.00
22 Tue Sep 75.85 0.00 0.00 0.00 0.00
21 Mon Sep 75.85 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
25 Fri Sep 2.05 3.50 3.80 1.95 237.00
24 Thu Sep 4.05 3.00 4.35 2.75 174.00
23 Wed Sep 2.25 1.55 3.25 1.55 14.00
22 Tue Sep 2.20 3.00 3.00 1.85 8.00
21 Mon Sep 3.00 2.00 3.00 1.90 6.00

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

Call of strike 280 is 68.65 in-of-the-money, but PE of strike 280 is 68.65 out-the-money.

CE of strike 280 has 68.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 82.60 0.00 0.00 0.00 0.00
24 Thu Sep 82.60 0.00 0.00 0.00 0.00
23 Wed Sep 82.60 0.00 0.00 0.00 0.00
22 Tue Sep 82.60 0.00 0.00 0.00 0.00
21 Mon Sep 82.60 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
25 Fri Sep 1.50 2.40 2.80 1.45 288.00
24 Thu Sep 2.90 2.45 3.00 1.85 208.00
23 Wed Sep 1.75 1.85 2.75 1.60 71.00
22 Tue Sep 1.95 2.30 2.80 1.70 44.00
21 Mon Sep 2.20 1.75 2.50 1.25 45.00

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

Call of strike 270 is 78.65 in-of-the-money, but PE of strike 270 is 78.65 out-the-money.

CE of strike 270 has 78.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 81.00 0.00 0.00 0.00 0.00
24 Thu Sep 81.00 0.00 0.00 0.00 0.00
23 Wed Sep 81.00 80.00 81.00 80.00 5.00
22 Tue Sep 89.70 0.00 0.00 0.00 0.00
21 Mon Sep 89.70 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
25 Fri Sep 1.10 1.30 2.05 1.00 41.00
24 Thu Sep 1.75 1.60 2.00 1.10 28.00
23 Wed Sep 1.60 0.35 1.60 0.35 12.00
22 Tue Sep 11.65 0.00 0.00 0.00 0.00
21 Mon Sep 11.65 0.00 0.00 0.00 0.00

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

Call of strike 260 is 88.65 in-of-the-money, but PE of strike 260 is 88.65 out-the-money.

CE of strike 260 has 88.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 97.20 0.00 0.00 0.00 0.00
24 Thu Sep 97.20 0.00 0.00 0.00 0.00
23 Wed Sep 97.20 0.00 0.00 0.00 0.00
22 Tue Sep 97.20 0.00 0.00 0.00 0.00
21 Mon Sep 97.20 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
25 Fri Sep 0.85 1.00 1.55 0.85 25.00
24 Thu Sep 9.25 0.00 0.00 0.00 0.00
23 Wed Sep 9.25 0.00 0.00 0.00 0.00
22 Tue Sep 9.25 0.00 0.00 0.00 0.00
21 Mon Sep 9.25 0.00 0.00 0.00 0.00

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

Call of strike 250 is 98.65 in-of-the-money, but PE of strike 250 is 98.65 out-the-money.

CE of strike 250 has 98.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 105.00 0.00 0.00 0.00 0.00
24 Thu Sep 105.00 0.00 0.00 0.00 0.00
23 Wed Sep 105.00 0.00 0.00 0.00 0.00
22 Tue Sep 105.00 0.00 0.00 0.00 0.00
21 Mon Sep 105.00 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
25 Fri Sep 0.65 1.00 1.00 0.60 9.00
24 Thu Sep 1.25 1.50 1.50 1.25 4.00
23 Wed Sep 1.10 0.00 0.00 0.00 0.00
22 Tue Sep 1.10 0.00 0.00 0.00 0.00
21 Mon Sep 1.10 0.00 0.00 0.00 0.00

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

Call of strike 240 is 108.65 in-of-the-money, but PE of strike 240 is 108.65 out-the-money.

CE of strike 240 has 108.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 113.20 0.00 0.00 0.00 0.00
24 Thu Sep 113.20 0.00 0.00 0.00 0.00
23 Wed Sep 113.20 0.00 0.00 0.00 0.00
22 Tue Sep 113.20 0.00 0.00 0.00 0.00
21 Mon Sep 113.20 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
25 Fri Sep 5.50 0.00 0.00 0.00 0.00
24 Thu Sep 5.50 0.00 0.00 0.00 0.00
23 Wed Sep 5.50 0.00 0.00 0.00 0.00
22 Tue Sep 5.50 0.00 0.00 0.00 0.00
21 Mon Sep 5.50 0.00 0.00 0.00 0.00

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

Call of strike 230 is 118.65 in-of-the-money, but PE of strike 230 is 118.65 out-the-money.

CE of strike 230 has 118.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 121.65 0.00 0.00 0.00 0.00
24 Thu Sep 121.65 0.00 0.00 0.00 0.00
23 Wed Sep 121.65 0.00 0.00 0.00 0.00
22 Tue Sep 121.65 0.00 0.00 0.00 0.00
21 Mon Sep 121.65 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
25 Fri Sep 4.10 0.00 0.00 0.00 0.00
24 Thu Sep 4.10 0.00 0.00 0.00 0.00
23 Wed Sep 4.10 0.00 0.00 0.00 0.00
22 Tue Sep 4.10 0.00 0.00 0.00 0.00
21 Mon Sep 4.10 0.00 0.00 0.00 0.00

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

Call of strike 220 is 128.65 in-of-the-money, but PE of strike 220 is 128.65 out-the-money.

CE of strike 220 has 128.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 130.45 0.00 0.00 0.00 0.00
24 Thu Sep 130.45 0.00 0.00 0.00 0.00
23 Wed Sep 130.45 0.00 0.00 0.00 0.00
22 Tue Sep 130.45 0.00 0.00 0.00 0.00
21 Mon Sep 130.45 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
25 Fri Sep 2.95 0.00 0.00 0.00 0.00
24 Thu Sep 2.95 0.00 0.00 0.00 0.00
23 Wed Sep 2.95 0.00 0.00 0.00 0.00
22 Tue Sep 2.95 0.00 0.00 0.00 0.00
21 Mon Sep 2.95 0.00 0.00 0.00 0.00

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

Call of strike 210 is 138.65 in-of-the-money, but PE of strike 210 is 138.65 out-the-money.

CE of strike 210 has 138.65 intrinsic value in it.

Date CE Premium Open High Low Open Interest
25 Fri Sep 139.45 0.00 0.00 0.00 0.00
24 Thu Sep 139.45 0.00 0.00 0.00 0.00
23 Wed Sep 139.45 0.00 0.00 0.00 0.00
22 Tue Sep 139.45 0.00 0.00 0.00 0.00
21 Mon Sep 139.45 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
25 Fri Sep 2.10 0.00 0.00 0.00 0.00
24 Thu Sep 2.10 0.00 0.00 0.00 0.00
23 Wed Sep 2.10 0.00 0.00 0.00 0.00
22 Tue Sep 2.10 0.00 0.00 0.00 0.00
21 Mon Sep 2.10 0.00 0.00 0.00 0.00