Icici Bank (ICICIBANK) 600 call [CE] price option chart analysis
ICICI Bank Limited (ICICIBANK) 600 CE analysis deals in Banks ICICI Bank Limited option chain analysis
| Date | Close | Open | High | Low | Volume |
| 05 Fri Mar | 609.45 | 613.20 | 614.70 | 601.50 | 266.46 lakhs |
| 04 Thu Mar | 620.75 | 618.75 | 630.90 | 615.80 | 250.572 lakhs |
| 03 Wed Mar | 632.10 | 618.00 | 633.75 | 613.85 | 210.362 lakhs |
| 02 Tue Mar | 610.50 | 610.00 | 616.50 | 599.00 | 240.514 lakhs |
| 01 Mon Mar | 608.35 | 607.55 | 611.85 | 600.20 | 215.273 lakhs |
| 26 Fri Feb | 597.75 | 615.00 | 615.00 | 590.90 | 573.493 lakhs |
| 25 Thu Feb | 628.00 | 642.70 | 648.40 | 626.30 | 385.718 lakhs |
| 24 Wed Feb | 641.10 | 615.10 | 645.00 | 615.10 | 177.62 lakhs |
| 23 Tue Feb | 616.30 | 614.75 | 623.05 | 609.05 | 235.346 lakhs |
| 22 Mon Feb | 609.85 | 622.00 | 629.30 | 607.30 | 270.923 lakhs |
My analysis of stock is bearish for shortterm, but trade for tomorrow is selective. Take a sell trade only if stock stays below 611.3, but if it comes above 611.3, then a intra day buy could be more profitable.
If you take a sell trade below 611.3, then use 611.3 as stoploss and 588.6 as target. However if you take a buy trade in stock , then use 611.3 as stoploss and 630.29 as target.
Price action analysis of ICICIBANK based on a short term time period is positive, but trend is highly volatile. A longer time period analysis might give a better idea of the trend.
Price action analysis of ICICIBANK based on a short to mid term time period is negative, but trend is highly volatile. A longer duration price action analysis might give a better picture of the trend in this 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) 600 call [CE] price option chart analysis 25 Thu Mar 2021 expiry
ICICIBANK call of strike 600 is trading at 30.05 on 05 Fri Mar and it has an open interest of 1883750 and total traded volume is 1752609375
| Date | (CE) call Price | Open | High | Low | Open Interest |
| 05 Fri Mar | 30.05 | 30.00 | 33.00 | 25.50 | 1370.00 |
| 04 Thu Mar | 35.70 | 34.85 | 42.25 | 33.00 | 341.00 |
| 03 Wed Mar | 43.70 | 34.70 | 44.95 | 32.25 | 765.00 |
| 02 Tue Mar | 30.85 | 33.90 | 35.35 | 26.15 | 1161.00 |
| 01 Mon Mar | 31.35 | 34.95 | 34.95 | 28.50 | 1744.00 |
| 26 Fri Feb | 29.05 | 39.65 | 39.65 | 27.30 | 4497.00 |
| 25 Thu Feb | 45.05 | 57.65 | 61.45 | 44.25 | 401.00 |
| 24 Wed Feb | 55.50 | 38.30 | 58.00 | 37.45 | 228.00 |
| 23 Tue Feb | 36.30 | 38.00 | 41.60 | 34.00 | 191.00 |
| 22 Mon Feb | 34.75 | 43.20 | 44.90 | 33.75 | 291.00 |
![chart Icici Bank (ICICIBANK) 600 call [CE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.ICICIBANK.CE.600.1616630400.chart.png)
The underlying equity is trading at 609.45 which means that call of strike 600 is ITM call option (in the money)
There is an intrinsic value of 9.45 in this call option
Lot size of ICICIBANK ICICI Bank Limited is 1375
Total traded contracts are 1,370
Total Open Interest for call (CE) of strike 600 is 1,883,750
Analysis ICICIBANK 600 CE might not be profitable for buyers to buy this call, 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
Icici Bank (ICICIBANK) maximum open interest Put
Maximum Put writing has been done for strikes
ICICIBANK (CE) call of strike 600 of expiry 25 Mar is trading at 30.05 on 05 Fri Mar, and it has an open interest of 1883750 and total traded volume is 1752609375 while call of strike 620 and put of strike 600 have maximum open interest.
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
Icici Bank (ICICIBANK) Out-the-money Calls, in-the-money Puts
Icici Bank (ICICIBANK) 610 strike 610 CE charts 610 PE charts
Call of strike 610 is 0.54999999999995 out-of-the-money, but PE of strike 610 is 0.54999999999995 in-the-money.
CE of strike 610 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 24.50 | 25.80 | 27.15 | 20.75 | 2927.00 |
| 04 Thu Mar | 29.40 | 28.85 | 34.95 | 26.90 | 508.00 |
| 03 Wed Mar | 36.95 | 28.00 | 37.75 | 26.50 | 1150.00 |
| 02 Tue Mar | 25.45 | 28.05 | 29.70 | 21.40 | 2282.00 |
| 01 Mon Mar | 26.05 | 26.90 | 29.20 | 23.65 | 2345.00 |
Intrinsic value in this PE of strike 610 is of 0.54999999999995 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 21.80 | 19.50 | 27.75 | 19.50 | 1851.00 |
| 04 Thu Mar | 16.80 | 16.10 | 19.30 | 12.70 | 1314.00 |
| 03 Wed Mar | 12.45 | 19.00 | 20.60 | 12.05 | 1713.00 |
| 02 Tue Mar | 22.60 | 23.30 | 29.85 | 20.35 | 1970.00 |
| 01 Mon Mar | 25.25 | 28.55 | 31.20 | 24.50 | 995.00 |
Icici Bank (ICICIBANK) 620 strike 620 CE charts 620 PE charts
Call of strike 620 is 10.55 out-of-the-money, but PE of strike 620 is 10.55 in-the-money.
CE of strike 620 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 19.40 | 20.65 | 22.00 | 16.60 | 3921.00 |
| 04 Thu Mar | 23.95 | 23.25 | 28.90 | 20.60 | 2494.00 |
| 03 Wed Mar | 30.25 | 21.40 | 31.20 | 21.40 | 3038.00 |
| 02 Tue Mar | 20.55 | 23.15 | 24.20 | 17.15 | 3158.00 |
| 01 Mon Mar | 21.40 | 23.50 | 24.20 | 19.35 | 2337.00 |
Intrinsic value in this PE of strike 620 is of 10.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 26.80 | 27.00 | 33.50 | 25.30 | 704.00 |
| 04 Thu Mar | 21.15 | 22.00 | 24.00 | 16.25 | 1838.00 |
| 03 Wed Mar | 15.95 | 24.35 | 25.40 | 15.40 | 1545.00 |
| 02 Tue Mar | 27.50 | 27.00 | 35.50 | 25.25 | 407.00 |
| 01 Mon Mar | 30.80 | 33.20 | 36.80 | 29.40 | 322.00 |
Icici Bank (ICICIBANK) 630 strike 630 CE charts 630 PE charts
Call of strike 630 is 20.55 out-of-the-money, but PE of strike 630 is 20.55 in-the-money.
CE of strike 630 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 15.40 | 17.20 | 17.50 | 13.25 | 2734.00 |
| 04 Thu Mar | 19.25 | 21.00 | 23.35 | 17.45 | 2824.00 |
| 03 Wed Mar | 24.75 | 18.00 | 25.60 | 17.20 | 3620.00 |
| 02 Tue Mar | 16.45 | 19.40 | 19.75 | 13.85 | 2297.00 |
| 01 Mon Mar | 17.40 | 19.55 | 19.90 | 15.85 | 2058.00 |
Intrinsic value in this PE of strike 630 is of 20.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 32.15 | 31.00 | 39.95 | 29.90 | 149.00 |
| 04 Thu Mar | 26.10 | 26.40 | 29.55 | 20.75 | 590.00 |
| 03 Wed Mar | 20.35 | 29.00 | 29.75 | 19.65 | 635.00 |
| 02 Tue Mar | 33.20 | 33.75 | 42.05 | 31.35 | 86.00 |
| 01 Mon Mar | 35.85 | 38.60 | 42.90 | 35.05 | 96.00 |
Icici Bank (ICICIBANK) 640 strike 640 CE charts 640 PE charts
Call of strike 640 is 30.55 out-of-the-money, but PE of strike 640 is 30.55 in-the-money.
CE of strike 640 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 11.90 | 13.05 | 13.75 | 10.35 | 3058.00 |
| 04 Thu Mar | 15.10 | 15.95 | 18.40 | 13.75 | 3283.00 |
| 03 Wed Mar | 20.10 | 14.45 | 20.80 | 13.65 | 3622.00 |
| 02 Tue Mar | 13.10 | 15.90 | 16.00 | 11.10 | 1871.00 |
| 01 Mon Mar | 14.15 | 16.00 | 17.25 | 13.00 | 2479.00 |
Intrinsic value in this PE of strike 640 is of 30.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 37.65 | 40.00 | 46.75 | 37.60 | 100.00 |
| 04 Thu Mar | 32.40 | 33.95 | 35.65 | 25.70 | 243.00 |
| 03 Wed Mar | 25.45 | 36.75 | 36.75 | 24.65 | 349.00 |
| 02 Tue Mar | 39.25 | 39.75 | 49.35 | 37.90 | 89.00 |
| 01 Mon Mar | 42.70 | 46.00 | 50.10 | 42.45 | 19.00 |
Icici Bank (ICICIBANK) 650 strike 650 CE charts 650 PE charts
Call of strike 650 is 40.55 out-of-the-money, but PE of strike 650 is 40.55 in-the-money.
CE of strike 650 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 9.35 | 10.00 | 10.80 | 8.25 | 3404.00 |
| 04 Thu Mar | 11.95 | 11.95 | 14.40 | 10.85 | 3237.00 |
| 03 Wed Mar | 15.95 | 11.30 | 16.50 | 10.85 | 4349.00 |
| 02 Tue Mar | 10.60 | 12.35 | 12.90 | 9.00 | 2787.00 |
| 01 Mon Mar | 11.45 | 13.50 | 13.85 | 10.65 | 2795.00 |
Intrinsic value in this PE of strike 650 is of 40.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 46.30 | 48.40 | 55.35 | 45.15 | 32.00 |
| 04 Thu Mar | 39.80 | 40.70 | 42.50 | 32.70 | 63.00 |
| 03 Wed Mar | 30.95 | 41.15 | 42.05 | 30.40 | 110.00 |
| 02 Tue Mar | 47.00 | 45.45 | 54.75 | 44.95 | 29.00 |
| 01 Mon Mar | 51.55 | 53.55 | 56.60 | 48.50 | 50.00 |
Icici Bank (ICICIBANK) 660 strike 660 CE charts 660 PE charts
Call of strike 660 is 50.55 out-of-the-money, but PE of strike 660 is 50.55 in-the-money.
CE of strike 660 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 7.25 | 8.50 | 8.50 | 6.50 | 1907.00 |
| 04 Thu Mar | 9.35 | 8.70 | 11.25 | 8.45 | 1794.00 |
| 03 Wed Mar | 12.45 | 9.25 | 12.95 | 8.55 | 2392.00 |
| 02 Tue Mar | 8.35 | 9.40 | 10.40 | 7.15 | 1552.00 |
| 01 Mon Mar | 9.30 | 11.05 | 11.15 | 8.60 | 2123.00 |
Intrinsic value in this PE of strike 660 is of 50.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 57.80 | 55.00 | 58.05 | 54.85 | 21.00 |
| 04 Thu Mar | 46.75 | 46.40 | 50.50 | 40.00 | 20.00 |
| 03 Wed Mar | 40.00 | 49.40 | 49.40 | 40.00 | 19.00 |
| 02 Tue Mar | 54.75 | 53.00 | 56.75 | 53.00 | 3.00 |
| 01 Mon Mar | 59.40 | 60.00 | 60.00 | 56.75 | 4.00 |
Icici Bank (ICICIBANK) 670 strike 670 CE charts 670 PE charts
Call of strike 670 is 60.55 out-of-the-money, but PE of strike 670 is 60.55 in-the-money.
CE of strike 670 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 5.75 | 5.85 | 6.80 | 5.25 | 1368.00 |
| 04 Thu Mar | 7.40 | 7.50 | 9.90 | 6.70 | 1211.00 |
| 03 Wed Mar | 9.90 | 6.80 | 10.35 | 6.65 | 1267.00 |
| 02 Tue Mar | 6.80 | 7.55 | 8.40 | 5.80 | 1069.00 |
| 01 Mon Mar | 7.50 | 9.00 | 9.05 | 7.05 | 810.00 |
Intrinsic value in this PE of strike 670 is of 60.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 64.85 | 64.85 | 64.85 | 64.85 | 1.00 |
| 04 Thu Mar | 55.75 | 57.60 | 57.60 | 55.75 | 4.00 |
| 03 Wed Mar | 51.80 | 52.45 | 52.45 | 51.80 | 2.00 |
| 02 Tue Mar | 62.60 | 64.10 | 72.10 | 62.60 | 6.00 |
| 01 Mon Mar | 66.85 | 68.20 | 69.50 | 64.25 | 9.00 |
Icici Bank (ICICIBANK) 680 strike 680 CE charts 680 PE charts
Call of strike 680 is 70.55 out-of-the-money, but PE of strike 680 is 70.55 in-the-money.
CE of strike 680 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 4.55 | 4.80 | 5.30 | 4.20 | 1192.00 |
| 04 Thu Mar | 5.90 | 5.55 | 6.85 | 4.60 | 781.00 |
| 03 Wed Mar | 7.85 | 5.80 | 8.15 | 5.55 | 1192.00 |
| 02 Tue Mar | 5.50 | 6.35 | 6.85 | 4.70 | 773.00 |
| 01 Mon Mar | 6.15 | 7.25 | 7.30 | 5.75 | 822.00 |
Intrinsic value in this PE of strike 680 is of 70.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 72.70 | 69.65 | 76.00 | 69.65 | 3.00 |
| 04 Thu Mar | 60.40 | 64.60 | 66.50 | 60.40 | 6.00 |
| 03 Wed Mar | 53.60 | 60.60 | 60.60 | 52.85 | 5.00 |
| 02 Tue Mar | 69.80 | 71.05 | 76.75 | 69.80 | 4.00 |
| 01 Mon Mar | 75.10 | 73.25 | 75.10 | 73.25 | 2.00 |
Icici Bank (ICICIBANK) 690 strike 690 CE charts 690 PE charts
Call of strike 690 is 80.55 out-of-the-money, but PE of strike 690 is 80.55 in-the-money.
CE of strike 690 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 3.70 | 4.70 | 4.70 | 3.45 | 530.00 |
| 04 Thu Mar | 4.75 | 5.00 | 5.50 | 4.25 | 330.00 |
| 03 Wed Mar | 6.35 | 5.00 | 6.60 | 4.70 | 442.00 |
| 02 Tue Mar | 4.60 | 5.35 | 5.70 | 3.95 | 390.00 |
| 01 Mon Mar | 5.20 | 6.25 | 6.30 | 4.90 | 393.00 |
Intrinsic value in this PE of strike 690 is of 80.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 165.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 165.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 165.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 165.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 165.25 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 700 strike 700 CE charts 700 PE charts
Call of strike 700 is 90.55 out-of-the-money, but PE of strike 700 is 90.55 in-the-money.
CE of strike 700 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 3.05 | 3.50 | 3.50 | 2.90 | 2197.00 |
| 04 Thu Mar | 3.90 | 4.40 | 4.50 | 3.50 | 1651.00 |
| 03 Wed Mar | 5.30 | 4.00 | 5.45 | 3.95 | 2133.00 |
| 02 Tue Mar | 3.90 | 4.50 | 4.80 | 3.40 | 1366.00 |
| 01 Mon Mar | 4.40 | 5.25 | 5.40 | 4.15 | 1441.00 |
Intrinsic value in this PE of strike 700 is of 90.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 93.65 | 94.40 | 94.40 | 88.75 | 5.00 |
| 04 Thu Mar | 81.60 | 77.05 | 83.20 | 77.05 | 3.00 |
| 03 Wed Mar | 70.05 | 79.00 | 79.00 | 70.05 | 4.00 |
| 02 Tue Mar | 99.10 | 93.40 | 99.10 | 92.70 | 9.00 |
| 01 Mon Mar | 95.25 | 96.65 | 96.65 | 89.65 | 7.00 |
Icici Bank (ICICIBANK) 710 strike 710 CE charts 710 PE charts
Call of strike 710 is 100.55 out-of-the-money, but PE of strike 710 is 100.55 in-the-money.
CE of strike 710 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 2.40 | 2.55 | 2.75 | 2.30 | 352.00 |
| 04 Thu Mar | 3.10 | 4.35 | 4.35 | 2.80 | 249.00 |
| 03 Wed Mar | 4.15 | 3.15 | 4.25 | 3.10 | 320.00 |
| 02 Tue Mar | 3.10 | 3.65 | 3.95 | 2.70 | 230.00 |
| 01 Mon Mar | 3.50 | 4.55 | 4.65 | 3.35 | 311.00 |
Intrinsic value in this PE of strike 710 is of 100.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 182.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 182.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 182.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 182.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 182.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 720 strike 720 CE charts 720 PE charts
Call of strike 720 is 110.55 out-of-the-money, but PE of strike 720 is 110.55 in-the-money.
CE of strike 720 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 2.00 | 2.10 | 2.25 | 1.90 | 399.00 |
| 04 Thu Mar | 2.55 | 2.30 | 2.85 | 2.30 | 258.00 |
| 03 Wed Mar | 3.35 | 2.55 | 3.50 | 2.50 | 392.00 |
| 02 Tue Mar | 2.55 | 3.05 | 3.10 | 2.25 | 181.00 |
| 01 Mon Mar | 2.95 | 3.70 | 3.80 | 2.75 | 218.00 |
Intrinsic value in this PE of strike 720 is of 110.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 191.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 191.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 191.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 191.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 191.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 730 strike 730 CE charts 730 PE charts
Call of strike 730 is 120.55 out-of-the-money, but PE of strike 730 is 120.55 in-the-money.
CE of strike 730 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.65 | 1.85 | 1.90 | 1.55 | 106.00 |
| 04 Thu Mar | 2.05 | 2.00 | 2.30 | 1.85 | 118.00 |
| 03 Wed Mar | 2.70 | 2.45 | 2.75 | 2.10 | 232.00 |
| 02 Tue Mar | 2.10 | 2.50 | 2.65 | 1.90 | 275.00 |
| 01 Mon Mar | 2.50 | 3.00 | 3.25 | 2.30 | 208.00 |
Intrinsic value in this PE of strike 730 is of 120.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 199.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 199.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 199.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 199.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 199.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 740 strike 740 CE charts 740 PE charts
Call of strike 740 is 130.55 out-of-the-money, but PE of strike 740 is 130.55 in-the-money.
CE of strike 740 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.40 | 1.50 | 1.55 | 1.30 | 110.00 |
| 04 Thu Mar | 1.75 | 2.25 | 2.25 | 1.55 | 222.00 |
| 03 Wed Mar | 2.20 | 1.95 | 2.25 | 1.75 | 227.00 |
| 02 Tue Mar | 1.75 | 1.50 | 2.15 | 1.50 | 157.00 |
| 01 Mon Mar | 2.05 | 4.00 | 7.50 | 1.95 | 275.00 |
Intrinsic value in this PE of strike 740 is of 130.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 208.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 208.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 208.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 208.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 208.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 750 strike 750 CE charts 750 PE charts
Call of strike 750 is 140.55 out-of-the-money, but PE of strike 750 is 140.55 in-the-money.
CE of strike 750 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.25 | 1.30 | 1.30 | 1.05 | 217.00 |
| 04 Thu Mar | 1.45 | 2.00 | 2.00 | 1.30 | 268.00 |
| 03 Wed Mar | 1.85 | 1.55 | 1.90 | 1.50 | 204.00 |
| 02 Tue Mar | 1.50 | 1.40 | 1.85 | 1.30 | 235.00 |
| 01 Mon Mar | 1.75 | 2.60 | 2.60 | 1.70 | 453.00 |
Intrinsic value in this PE of strike 750 is of 140.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 217.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 217.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 217.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 217.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 217.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 760 strike 760 CE charts 760 PE charts
Call of strike 760 is 150.55 out-of-the-money, but PE of strike 760 is 150.55 in-the-money.
CE of strike 760 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 0.95 | 0.90 | 1.00 | 0.80 | 40.00 |
| 04 Thu Mar | 1.15 | 1.05 | 1.25 | 1.00 | 39.00 |
| 03 Wed Mar | 1.45 | 1.00 | 1.45 | 0.95 | 71.00 |
| 02 Tue Mar | 1.25 | 1.50 | 1.50 | 1.15 | 32.00 |
| 01 Mon Mar | 1.55 | 1.95 | 1.95 | 1.50 | 19.00 |
Intrinsic value in this PE of strike 760 is of 150.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 226.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 226.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 226.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 226.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 226.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 770 strike 770 CE charts 770 PE charts
Call of strike 770 is 160.55 out-of-the-money, but PE of strike 770 is 160.55 in-the-money.
CE of strike 770 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 0.90 | 0.70 | 0.90 | 0.70 | 28.00 |
| 04 Thu Mar | 0.90 | 1.00 | 1.00 | 0.85 | 25.00 |
| 03 Wed Mar | 1.15 | 1.00 | 1.30 | 1.00 | 41.00 |
| 02 Tue Mar | 1.15 | 1.10 | 1.25 | 0.95 | 82.00 |
| 01 Mon Mar | 1.35 | 1.65 | 1.70 | 1.20 | 52.00 |
Intrinsic value in this PE of strike 770 is of 160.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 225.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 225.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 225.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 225.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 225.05 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 780 strike 780 CE charts 780 PE charts
Call of strike 780 is 170.55 out-of-the-money, but PE of strike 780 is 170.55 in-the-money.
CE of strike 780 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 0.75 | 0.65 | 0.80 | 0.60 | 26.00 |
| 04 Thu Mar | 0.75 | 1.00 | 1.00 | 0.70 | 42.00 |
| 03 Wed Mar | 1.00 | 0.80 | 1.10 | 0.80 | 42.00 |
| 02 Tue Mar | 0.80 | 0.90 | 1.10 | 0.75 | 52.00 |
| 01 Mon Mar | 1.15 | 1.40 | 1.40 | 1.05 | 73.00 |
Intrinsic value in this PE of strike 780 is of 170.55 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 146.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 146.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 146.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 146.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 146.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) in-the-money Calls, out-the-money Puts
Icici Bank (ICICIBANK) 600 strike 600 CE charts 600 PE charts
Call of strike 600 is 9.45 in-of-the-money, but PE of strike 600 is 9.45 out-the-money.
CE of strike 600 has 9.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 30.05 | 30.00 | 33.00 | 25.50 | 1370.00 |
| 04 Thu Mar | 35.70 | 34.85 | 42.25 | 33.00 | 341.00 |
| 03 Wed Mar | 43.70 | 34.70 | 44.95 | 32.25 | 765.00 |
| 02 Tue Mar | 30.85 | 33.90 | 35.35 | 26.15 | 1161.00 |
| 01 Mon Mar | 31.35 | 34.95 | 34.95 | 28.50 | 1744.00 |
PE of strike 600 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 17.45 | 15.80 | 22.60 | 15.80 | 3664.00 |
| 04 Thu Mar | 13.10 | 13.80 | 15.30 | 9.80 | 2327.00 |
| 03 Wed Mar | 9.65 | 15.85 | 16.75 | 9.25 | 2373.00 |
| 02 Tue Mar | 18.30 | 17.95 | 24.60 | 16.20 | 2894.00 |
| 01 Mon Mar | 20.65 | 24.05 | 26.25 | 19.95 | 2377.00 |
Icici Bank (ICICIBANK) 590 strike 590 CE charts 590 PE charts
Call of strike 590 is 19.45 in-of-the-money, but PE of strike 590 is 19.45 out-the-money.
CE of strike 590 has 19.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 36.25 | 35.00 | 37.85 | 31.30 | 83.00 |
| 04 Thu Mar | 44.25 | 43.25 | 49.55 | 40.00 | 26.00 |
| 03 Wed Mar | 50.00 | 41.00 | 50.00 | 40.95 | 27.00 |
| 02 Tue Mar | 37.30 | 41.00 | 41.00 | 31.50 | 119.00 |
| 01 Mon Mar | 37.15 | 39.50 | 40.95 | 33.80 | 271.00 |
PE of strike 590 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 13.85 | 12.75 | 18.20 | 12.75 | 1640.00 |
| 04 Thu Mar | 10.25 | 9.50 | 12.00 | 7.55 | 846.00 |
| 03 Wed Mar | 7.40 | 12.85 | 13.15 | 7.05 | 990.00 |
| 02 Tue Mar | 14.65 | 17.00 | 19.85 | 13.00 | 1317.00 |
| 01 Mon Mar | 16.65 | 20.15 | 21.65 | 16.20 | 1496.00 |
Icici Bank (ICICIBANK) 580 strike 580 CE charts 580 PE charts
Call of strike 580 is 29.45 in-of-the-money, but PE of strike 580 is 29.45 out-the-money.
CE of strike 580 has 29.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 42.00 | 42.00 | 46.35 | 37.50 | 48.00 |
| 04 Thu Mar | 50.25 | 52.05 | 55.10 | 48.25 | 9.00 |
| 03 Wed Mar | 59.05 | 46.85 | 59.70 | 46.65 | 26.00 |
| 02 Tue Mar | 44.00 | 46.45 | 48.15 | 37.50 | 20.00 |
| 01 Mon Mar | 44.35 | 43.80 | 47.80 | 40.65 | 76.00 |
PE of strike 580 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 10.95 | 9.75 | 14.50 | 9.75 | 1752.00 |
| 04 Thu Mar | 7.80 | 8.70 | 9.30 | 5.75 | 959.00 |
| 03 Wed Mar | 5.60 | 11.00 | 11.10 | 5.35 | 1334.00 |
| 02 Tue Mar | 11.40 | 11.15 | 15.95 | 10.25 | 1821.00 |
| 01 Mon Mar | 13.45 | 17.05 | 17.85 | 12.95 | 1989.00 |
Icici Bank (ICICIBANK) 570 strike 570 CE charts 570 PE charts
Call of strike 570 is 39.45 in-of-the-money, but PE of strike 570 is 39.45 out-the-money.
CE of strike 570 has 39.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 52.10 | 51.15 | 52.10 | 46.05 | 13.00 |
| 04 Thu Mar | 58.05 | 61.35 | 61.35 | 58.05 | 3.00 |
| 03 Wed Mar | 65.60 | 55.00 | 65.60 | 55.00 | 5.00 |
| 02 Tue Mar | 48.20 | 55.25 | 55.25 | 47.50 | 3.00 |
| 01 Mon Mar | 50.00 | 49.35 | 52.35 | 49.35 | 3.00 |
PE of strike 570 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 8.50 | 7.40 | 11.45 | 7.40 | 1099.00 |
| 04 Thu Mar | 5.95 | 6.50 | 7.20 | 4.40 | 546.00 |
| 03 Wed Mar | 4.15 | 8.00 | 8.30 | 4.00 | 539.00 |
| 02 Tue Mar | 8.90 | 8.95 | 12.70 | 8.05 | 637.00 |
| 01 Mon Mar | 10.60 | 13.45 | 14.55 | 10.25 | 825.00 |
Icici Bank (ICICIBANK) 560 strike 560 CE charts 560 PE charts
Call of strike 560 is 49.45 in-of-the-money, but PE of strike 560 is 49.45 out-the-money.
CE of strike 560 has 49.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 52.30 | 58.85 | 61.00 | 52.30 | 25.00 |
| 04 Thu Mar | 71.80 | 65.05 | 71.80 | 65.05 | 3.00 |
| 03 Wed Mar | 75.65 | 63.00 | 75.65 | 63.00 | 3.00 |
| 02 Tue Mar | 60.00 | 61.45 | 62.40 | 51.20 | 14.00 |
| 01 Mon Mar | 59.35 | 58.30 | 60.00 | 55.25 | 11.00 |
PE of strike 560 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 6.70 | 5.55 | 8.90 | 5.55 | 987.00 |
| 04 Thu Mar | 4.60 | 4.80 | 5.50 | 3.30 | 547.00 |
| 03 Wed Mar | 3.10 | 6.35 | 6.40 | 2.90 | 605.00 |
| 02 Tue Mar | 6.80 | 7.85 | 9.95 | 6.25 | 773.00 |
| 01 Mon Mar | 8.30 | 11.05 | 11.70 | 8.05 | 855.00 |
Icici Bank (ICICIBANK) 550 strike 550 CE charts 550 PE charts
Call of strike 550 is 59.45 in-of-the-money, but PE of strike 550 is 59.45 out-the-money.
CE of strike 550 has 59.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 63.75 | 66.00 | 69.50 | 62.30 | 25.00 |
| 04 Thu Mar | 75.90 | 72.00 | 76.25 | 72.00 | 6.00 |
| 03 Wed Mar | 86.30 | 76.25 | 87.25 | 76.25 | 10.00 |
| 02 Tue Mar | 63.80 | 70.45 | 70.45 | 59.00 | 12.00 |
| 01 Mon Mar | 66.25 | 68.00 | 68.00 | 62.50 | 12.00 |
PE of strike 550 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 5.05 | 4.25 | 6.85 | 3.65 | 1937.00 |
| 04 Thu Mar | 3.30 | 3.50 | 4.10 | 2.40 | 959.00 |
| 03 Wed Mar | 2.25 | 4.85 | 5.15 | 2.00 | 1056.00 |
| 02 Tue Mar | 5.20 | 5.50 | 7.75 | 4.85 | 1179.00 |
| 01 Mon Mar | 6.55 | 9.15 | 9.40 | 6.35 | 1093.00 |
Icici Bank (ICICIBANK) 540 strike 540 CE charts 540 PE charts
Call of strike 540 is 69.45 in-of-the-money, but PE of strike 540 is 69.45 out-the-money.
CE of strike 540 has 69.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 72.00 | 69.25 | 72.00 | 69.25 | 2.00 |
| 04 Thu Mar | 82.95 | 87.20 | 87.20 | 82.95 | 2.00 |
| 03 Wed Mar | 101.40 | 79.80 | 101.40 | 79.80 | 3.00 |
| 02 Tue Mar | 68.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 68.10 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 540 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 3.75 | 2.60 | 5.20 | 2.60 | 634.00 |
| 04 Thu Mar | 2.60 | 2.60 | 3.10 | 1.80 | 129.00 |
| 03 Wed Mar | 1.70 | 3.50 | 3.50 | 1.60 | 258.00 |
| 02 Tue Mar | 4.05 | 3.95 | 5.90 | 3.75 | 413.00 |
| 01 Mon Mar | 5.20 | 6.65 | 7.50 | 4.95 | 601.00 |
Icici Bank (ICICIBANK) 530 strike 530 CE charts 530 PE charts
Call of strike 530 is 79.45 in-of-the-money, but PE of strike 530 is 79.45 out-the-money.
CE of strike 530 has 79.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 80.10 | 80.10 | 80.10 | 80.10 | 1.00 |
| 04 Thu Mar | 80.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 80.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 80.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 80.65 | 80.65 | 80.65 | 80.65 | 1.00 |
PE of strike 530 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 2.95 | 2.45 | 4.05 | 2.45 | 390.00 |
| 04 Thu Mar | 2.00 | 1.85 | 2.50 | 1.55 | 207.00 |
| 03 Wed Mar | 1.35 | 3.05 | 3.05 | 1.25 | 239.00 |
| 02 Tue Mar | 3.05 | 2.90 | 4.60 | 2.90 | 290.00 |
| 01 Mon Mar | 4.20 | 5.05 | 6.05 | 4.05 | 245.00 |
Icici Bank (ICICIBANK) 520 strike 520 CE charts 520 PE charts
Call of strike 520 is 89.45 in-of-the-money, but PE of strike 520 is 89.45 out-the-money.
CE of strike 520 has 89.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 66.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 66.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 66.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 66.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 66.75 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 520 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 2.40 | 2.30 | 3.15 | 2.20 | 331.00 |
| 04 Thu Mar | 1.65 | 1.50 | 1.90 | 1.25 | 90.00 |
| 03 Wed Mar | 1.00 | 1.90 | 1.90 | 1.00 | 131.00 |
| 02 Tue Mar | 2.50 | 2.75 | 3.60 | 2.30 | 222.00 |
| 01 Mon Mar | 3.35 | 4.40 | 4.85 | 3.20 | 270.00 |
Icici Bank (ICICIBANK) 510 strike 510 CE charts 510 PE charts
Call of strike 510 is 99.45 in-of-the-money, but PE of strike 510 is 99.45 out-the-money.
CE of strike 510 has 99.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 71.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 71.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 71.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 71.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 71.85 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 510 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.90 | 1.80 | 2.40 | 1.75 | 66.00 |
| 04 Thu Mar | 1.25 | 1.15 | 1.50 | 1.05 | 32.00 |
| 03 Wed Mar | 0.95 | 1.65 | 1.65 | 0.90 | 191.00 |
| 02 Tue Mar | 2.05 | 2.30 | 2.90 | 1.85 | 134.00 |
| 01 Mon Mar | 2.70 | 3.30 | 3.85 | 2.60 | 151.00 |
Icici Bank (ICICIBANK) 500 strike 500 CE charts 500 PE charts
Call of strike 500 is 109.45 in-of-the-money, but PE of strike 500 is 109.45 out-the-money.
CE of strike 500 has 109.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 109.85 | 113.05 | 113.90 | 109.85 | 32.00 |
| 04 Thu Mar | 125.80 | 122.00 | 128.40 | 122.00 | 4.00 |
| 03 Wed Mar | 120.00 | 120.00 | 120.00 | 120.00 | 1.00 |
| 02 Tue Mar | 109.65 | 114.75 | 114.75 | 109.65 | 2.00 |
| 01 Mon Mar | 107.45 | 107.45 | 107.45 | 107.45 | 1.00 |
PE of strike 500 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.60 | 1.55 | 1.95 | 1.45 | 488.00 |
| 04 Thu Mar | 1.15 | 1.00 | 1.40 | 0.90 | 117.00 |
| 03 Wed Mar | 0.90 | 1.50 | 1.95 | 0.85 | 293.00 |
| 02 Tue Mar | 1.70 | 1.85 | 2.35 | 1.60 | 330.00 |
| 01 Mon Mar | 2.35 | 3.45 | 3.80 | 2.25 | 512.00 |
Icici Bank (ICICIBANK) 490 strike 490 CE charts 490 PE charts
Call of strike 490 is 119.45 in-of-the-money, but PE of strike 490 is 119.45 out-the-money.
CE of strike 490 has 119.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 82.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 82.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 82.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 82.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 82.95 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 490 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.45 | 1.25 | 1.45 | 1.25 | 13.00 |
| 04 Thu Mar | 0.80 | 0.90 | 0.95 | 0.70 | 7.00 |
| 03 Wed Mar | 0.65 | 1.00 | 1.00 | 0.50 | 28.00 |
| 02 Tue Mar | 1.35 | 1.50 | 1.80 | 1.15 | 49.00 |
| 01 Mon Mar | 1.80 | 1.95 | 2.55 | 1.75 | 116.00 |
Icici Bank (ICICIBANK) 480 strike 480 CE charts 480 PE charts
Call of strike 480 is 129.45 in-of-the-money, but PE of strike 480 is 129.45 out-the-money.
CE of strike 480 has 129.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 88.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 88.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 88.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 88.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 88.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 480 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.25 | 1.10 | 1.30 | 1.10 | 9.00 |
| 04 Thu Mar | 0.70 | 0.85 | 0.85 | 0.65 | 3.00 |
| 03 Wed Mar | 0.60 | 0.65 | 0.65 | 0.55 | 5.00 |
| 02 Tue Mar | 1.25 | 1.15 | 1.70 | 1.15 | 8.00 |
| 01 Mon Mar | 1.80 | 1.40 | 2.15 | 1.40 | 48.00 |
Icici Bank (ICICIBANK) 470 strike 470 CE charts 470 PE charts
Call of strike 470 is 139.45 in-of-the-money, but PE of strike 470 is 139.45 out-the-money.
CE of strike 470 has 139.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 158.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 158.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 158.05 | 158.05 | 158.05 | 158.05 | 1.00 |
| 02 Tue Mar | 129.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 129.10 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 470 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 0.70 | 0.55 | 0.70 | 0.55 | 9.00 |
| 04 Thu Mar | 0.50 | 0.60 | 0.60 | 0.40 | 6.00 |
| 03 Wed Mar | 0.50 | 0.65 | 0.65 | 0.50 | 11.00 |
| 02 Tue Mar | 0.65 | 0.90 | 1.05 | 0.65 | 22.00 |
| 01 Mon Mar | 1.05 | 1.75 | 1.75 | 1.00 | 20.00 |
Icici Bank (ICICIBANK) 460 strike 460 CE charts 460 PE charts
Call of strike 460 is 149.45 in-of-the-money, but PE of strike 460 is 149.45 out-the-money.
CE of strike 460 has 149.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 101.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 101.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 101.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 101.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 101.75 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 460 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 1.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 1.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 1.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 1.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 1.10 | 1.10 | 1.10 | 1.10 | 1.00 |
Icici Bank (ICICIBANK) 450 strike 450 CE charts 450 PE charts
Call of strike 450 is 159.45 in-of-the-money, but PE of strike 450 is 159.45 out-the-money.
CE of strike 450 has 159.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 108.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 108.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 108.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 108.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 108.60 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 450 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 0.50 | 0.75 | 0.75 | 0.45 | 13.00 |
| 04 Thu Mar | 0.40 | 0.40 | 0.40 | 0.40 | 6.00 |
| 03 Wed Mar | 0.40 | 0.60 | 0.60 | 0.40 | 7.00 |
| 02 Tue Mar | 0.60 | 0.60 | 0.90 | 0.60 | 7.00 |
| 01 Mon Mar | 0.70 | 1.10 | 1.45 | 0.60 | 17.00 |
Icici Bank (ICICIBANK) 440 strike 440 CE charts 440 PE charts
Call of strike 440 is 169.45 in-of-the-money, but PE of strike 440 is 169.45 out-the-money.
CE of strike 440 has 169.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 115.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 115.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 115.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 115.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 115.75 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 440 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 430 strike 430 CE charts 430 PE charts
Call of strike 430 is 179.45 in-of-the-money, but PE of strike 430 is 179.45 out-the-money.
CE of strike 430 has 179.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 195.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 195.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 195.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 195.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 195.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 430 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 14.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 14.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 14.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 14.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 14.45 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 420 strike 420 CE charts 420 PE charts
Call of strike 420 is 189.45 in-of-the-money, but PE of strike 420 is 189.45 out-the-money.
CE of strike 420 has 189.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 250.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 250.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 250.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 250.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 250.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 420 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 12.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 12.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 12.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 12.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 12.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 410 strike 410 CE charts 410 PE charts
Call of strike 410 is 199.45 in-of-the-money, but PE of strike 410 is 199.45 out-the-money.
CE of strike 410 has 199.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 138.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 138.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 138.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 138.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 138.70 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 410 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 10.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 10.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 10.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 10.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 10.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 400 strike 400 CE charts 400 PE charts
Call of strike 400 is 209.45 in-of-the-money, but PE of strike 400 is 209.45 out-the-money.
CE of strike 400 has 209.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 241.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 241.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 241.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 241.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 241.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 400 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 390 strike 390 CE charts 390 PE charts
Call of strike 390 is 219.45 in-of-the-money, but PE of strike 390 is 219.45 out-the-money.
CE of strike 390 has 219.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 235.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 235.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 235.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 235.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 235.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 390 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 6.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 6.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 6.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 6.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 6.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 380 strike 380 CE charts 380 PE charts
Call of strike 380 is 229.45 in-of-the-money, but PE of strike 380 is 229.45 out-the-money.
CE of strike 380 has 229.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 163.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 163.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 163.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 163.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 163.80 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 380 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 5.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 5.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 5.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 5.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 5.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 370 strike 370 CE charts 370 PE charts
Call of strike 370 is 239.45 in-of-the-money, but PE of strike 370 is 239.45 out-the-money.
CE of strike 370 has 239.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 172.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 172.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 172.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 172.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 172.60 | 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 |
| 05 Fri Mar | 4.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 4.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 4.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 4.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 4.45 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 360 strike 360 CE charts 360 PE charts
Call of strike 360 is 249.45 in-of-the-money, but PE of strike 360 is 249.45 out-the-money.
CE of strike 360 has 249.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 181.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 181.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 181.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 181.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 181.60 | 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 |
| 05 Fri Mar | 3.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 3.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 3.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 3.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 3.50 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 350 strike 350 CE charts 350 PE charts
Call of strike 350 is 259.45 in-of-the-money, but PE of strike 350 is 259.45 out-the-money.
CE of strike 350 has 259.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 190.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 190.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 190.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 190.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 190.70 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 350 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 2.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 2.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 2.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 2.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 2.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 340 strike 340 CE charts 340 PE charts
Call of strike 340 is 269.45 in-of-the-money, but PE of strike 340 is 269.45 out-the-money.
CE of strike 340 has 269.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 200.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 200.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 200.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 200.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 200.00 | 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 |
| 05 Fri Mar | 2.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 2.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 2.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 2.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 2.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 330 strike 330 CE charts 330 PE charts
Call of strike 330 is 279.45 in-of-the-money, but PE of strike 330 is 279.45 out-the-money.
CE of strike 330 has 279.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 209.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 209.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 209.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 209.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 209.40 | 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 |
| 05 Fri Mar | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
Icici Bank (ICICIBANK) 320 strike 320 CE charts 320 PE charts
Call of strike 320 is 289.45 in-of-the-money, but PE of strike 320 is 289.45 out-the-money.
CE of strike 320 has 289.45 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 05 Fri Mar | 218.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 218.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 218.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 218.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 218.90 | 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 |
| 05 Fri Mar | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04 Thu Mar | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Wed Mar | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Tue Mar | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Mon Mar | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 |