ICICI Bank Ltd.

NSE Symbol: ICICIBANK | BSE Code: 532174 | ISIN: INE090A01021 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

291.05

Change	Change %
-13.35	-4.39%
Updated:22 May, 2020, 15:59 PM IST

BSE

291.20

Change	Change %
-13.15	-4.32%
Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE400.00	0.20	0.05	33.33%	290.85
Previous Close 0.15 Open 0.15 High 0.40 Low 0.15 Vol 8,92,375 Open Interest (OI) 32,25,750 Change in OI 0 Bid Price 0.15 Offer Price 0.20 Bid Quantity 2,39,250 Offer Quantity 1,05,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE370.00	0.35	0.05	16.67%	290.70
Previous Close 0.30 Open 0.40 High 0.75 Low 0.30 Vol 6,02,250 Open Interest (OI) 15,27,620 Change in OI 0 Bid Price 0.30 Offer Price 0.35 Bid Quantity 64,625 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE280.00	15.60	0.90	6.12%	275.45
Previous Close 14.70 Open 21.40 High 28.10 Low 12.50 Vol 9,73,500 Open Interest (OI) 3,74,000 Change in OI 0 Bid Price 15.60 Offer Price 17.35 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE290.00	9.00	0.40	4.65%	282.05
Previous Close 8.60 Open 14.00 High 20.85 Low 7.40 Vol 62,20,500 Open Interest (OI) 8,51,125 Change in OI 0 Bid Price 9.00 Offer Price 9.10 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE300.00	4.75	0.20	4.40%	286.30
Previous Close 4.55 Open 8.10 High 13.90 Low 3.90 Vol 1,41,37,800 Open Interest (OI) 21,23,000 Change in OI 0 Bid Price 4.70 Offer Price 4.75 Bid Quantity 6,875 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE270.00	23.65	0.40	1.72%	267.40
Previous Close 23.25 Open 35.15 High 37.40 Low 19.65 Vol 1,36,125 Open Interest (OI) 1,05,875 Change in OI 0 Bid Price 22.80 Offer Price 24.25 Bid Quantity 8,250 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE450.00	0.15	0.00	0.00%	290.90
Previous Close 0.15 Open 0.10 High 0.20 Low 0.10 Vol 63,250 Open Interest (OI) 6,51,750 Change in OI 0 Bid Price 0.10 Offer Price 0.15 Bid Quantity 67,375 Offer Quantity 12,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE450.00	158.05	0.00	0.00%	133.00
Previous Close 158.05 Open 162.00 High 162.50 Low 158.00 Vol 9,625 Open Interest (OI) 16,500 Change in OI 0 Bid Price 155.00 Offer Price 157.90 Bid Quantity 6,875 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE410.00	0.15	0.00	0.00%	290.90
Previous Close 0.15 Open 0.15 High 0.20 Low 0.10 Vol 52,250 Open Interest (OI) 4,56,500 Change in OI 0 Bid Price 0.15 Offer Price 0.20 Bid Quantity 30,250 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE410.00	88.00	0.00	0.00%	203.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,875 Change in OI 0 Bid Price 115.10 Offer Price 119.75 Bid Quantity 5,500 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE540.00	0.10	0.00	0.00%	290.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 0.00 Offer Price 0.35 Bid Quantity 0 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE540.00	156.00	0.00	0.00%	135.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,750 Change in OI 0 Bid Price 244.75 Offer Price 249.85 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE220.00	0.40	0.00	0.00%	290.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,500 Change in OI 0 Bid Price 0.20 Offer Price 0.35 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE430.00	0.10	0.00	0.00%	290.95
Previous Close 0.10 Open 0.10 High 0.20 Low 0.10 Vol 22,000 Open Interest (OI) 2,35,125 Change in OI 0 Bid Price 0.10 Offer Price 0.15 Bid Quantity 34,375 Offer Quantity 12,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE430.00	106.00	0.00	0.00%	185.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 23,375 Change in OI 0 Bid Price 134.85 Offer Price 140.15 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE490.00	189.00	0.00	0.00%	102.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,750 Change in OI 0 Bid Price 195.65 Offer Price 199.85 Bid Quantity 8,250 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE370.00	81.80	0.00	0.00%	209.25
Previous Close 81.80 Open 76.15 High 83.20 Low 76.15 Vol 4,125 Open Interest (OI) 27,500 Change in OI 0 Bid Price 70.45 Offer Price 79.05 Bid Quantity 31,625 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE230.00	0.35	0.00	0.00%	290.70
Previous Close 0.35 Open 0.20 High 0.35 Low 0.20 Vol 13,750 Open Interest (OI) 26,125 Change in OI 0 Bid Price 0.20 Offer Price 0.35 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE260.00	33.00	0.00	0.00%	258.05
Previous Close 33.00 Open 33.00 High 33.00 Low 33.00 Vol 1,375 Open Interest (OI) 11,000 Change in OI 0 Bid Price 32.25 Offer Price 33.50 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE570.00	1.50	0.00	0.00%	289.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 0.05 Offer Price 0.75 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE440.00	0.05	0.00	0.00%	291.00
Previous Close 0.05 Open 0.10 High 0.10 Low 0.05 Vol 63,250 Open Interest (OI) 3,10,750 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 24,750 Offer Quantity 61,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE440.00	81.00	0.00	0.00%	210.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 145.55 Offer Price 150.15 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE180.00	168.95	0.00	0.00%	122.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 109.65 Offer Price 113.95 Bid Quantity 8,250 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE250.00	39.60	0.00	0.00%	251.45
Previous Close 39.60 Open 51.00 High 54.45 Low 39.60 Vol 8,250 Open Interest (OI) 5,500 Change in OI 0 Bid Price 41.75 Offer Price 45.10 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE210.00	0.30	0.00	0.00%	290.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.00 Offer Price 0.50 Bid Quantity 0 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE240.00	0.35	0.00	0.00%	290.70
Previous Close 0.35 Open 0.30 High 0.75 Low 0.25 Vol 1,10,000 Open Interest (OI) 92,125 Change in OI 0 Bid Price 0.30 Offer Price 0.40 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE330.00	1.00	0.00	0.00%	290.05
Previous Close 1.00 Open 2.00 High 3.15 Low 0.90 Vol 48,67,500 Open Interest (OI) 19,91,000 Change in OI 0 Bid Price 0.90 Offer Price 1.00 Bid Quantity 13,750 Offer Quantity 30,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE330.00	40.10	0.00	0.00%	250.95
Previous Close 40.10 Open 33.00 High 44.25 Low 26.40 Vol 2,29,625 Open Interest (OI) 4,88,125 Change in OI 0 Bid Price 37.85 Offer Price 40.95 Bid Quantity 6,875 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE460.00	0.10	0.00	0.00%	290.95
Previous Close 0.10 Open 0.15 High 0.15 Low 0.10 Vol 16,500 Open Interest (OI) 85,250 Change in OI 0 Bid Price 0.05 Offer Price 0.20 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE460.00	170.00	0.00	0.00%	121.05
Previous Close 170.00 Open 170.00 High 170.00 Low 170.00 Vol 1,375 Open Interest (OI) 23,375 Change in OI 0 Bid Price 165.35 Offer Price 170.65 Bid Quantity 2,750 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE470.00	0.10	0.00	0.00%	290.95
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 2,750 Open Interest (OI) 17,875 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE470.00	181.00	0.00	0.00%	110.05
Previous Close 181.00 Open 181.00 High 181.00 Low 181.00 Vol 4,125 Open Interest (OI) 2,750 Change in OI 0 Bid Price 175.45 Offer Price 179.85 Bid Quantity 5,500 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE520.00	0.15	0.00	0.00%	290.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,625 Change in OI 0 Bid Price 0.05 Offer Price 0.30 Bid Quantity 8,250 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE520.00	131.00	0.00	0.00%	160.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 225.35 Offer Price 229.85 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE320.00	1.50	0.00	0.00%	289.55
Previous Close 1.50 Open 2.50 High 5.25 Low 1.35 Vol 79,21,380 Open Interest (OI) 30,03,000 Change in OI 0 Bid Price 1.50 Offer Price 1.55 Bid Quantity 5,500 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE580.00	248.45	0.00	0.00%	42.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 285.15 Offer Price 290.05 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE310.00	2.50	0.00	0.00%	288.55
Previous Close 2.50 Open 5.60 High 8.95 Low 2.20 Vol 1,17,64,500 Open Interest (OI) 25,86,380 Change in OI 0 Bid Price 2.50 Offer Price 2.55 Bid Quantity 2,750 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE340.00	0.75	0.00	0.00%	290.30
Previous Close 0.75 Open 0.85 High 1.90 Low 0.65 Vol 32,91,750 Open Interest (OI) 24,84,620 Change in OI 0 Bid Price 0.75 Offer Price 0.80 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE390.00	0.25	0.00	0.00%	290.80
Previous Close 0.25 Open 0.20 High 0.45 Low 0.20 Vol 3,35,500 Open Interest (OI) 6,94,375 Change in OI 0 Bid Price 0.20 Offer Price 0.25 Bid Quantity 15,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE390.00	97.75	0.00	0.00%	193.30
Previous Close 97.75 Open 101.40 High 101.85 Low 97.75 Vol 99,000 Open Interest (OI) 53,625 Change in OI 0 Bid Price 94.95 Offer Price 100.30 Bid Quantity 11,000 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE380.00	0.25	0.00	0.00%	290.80
Previous Close 0.25 Open 0.45 High 0.45 Low 0.20 Vol 5,91,250 Open Interest (OI) 20,51,500 Change in OI 0 Bid Price 0.25 Offer Price 0.30 Bid Quantity 68,750 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE380.00	90.00	0.00	0.00%	201.05
Previous Close 90.00 Open 79.80 High 92.50 Low 79.80 Vol 27,500 Open Interest (OI) 39,875 Change in OI 0 Bid Price 85.65 Offer Price 90.65 Bid Quantity 1,375 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE400.00	109.00	0.00	0.00%	182.05
Previous Close 109.00 Open 109.00 High 109.00 Low 109.00 Vol 4,125 Open Interest (OI) 26,125 Change in OI 0 Bid Price 106.15 Offer Price 110.15 Bid Quantity 1,375 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE360.00	0.45	0.00	0.00%	290.60
Previous Close 0.45 Open 0.50 High 0.90 Low 0.40 Vol 11,81,120 Open Interest (OI) 18,68,620 Change in OI 0 Bid Price 0.45 Offer Price 0.50 Bid Quantity 26,125 Offer Quantity 61,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE500.00	0.05	0.00	0.00%	291.00
Previous Close 0.05 Open 0.10 High 0.15 Low 0.05 Vol 55,000 Open Interest (OI) 2,51,625 Change in OI 0 Bid Price 0.10 Offer Price 0.15 Bid Quantity 13,750 Offer Quantity 15,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE500.00	157.35	0.00	0.00%	133.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,750 Change in OI 0 Bid Price 204.90 Offer Price 210.65 Bid Quantity 8,250 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE420.00	0.15	0.00	0.00%	290.90
Previous Close 0.15 Open 0.15 High 0.15 Low 0.10 Vol 81,125 Open Interest (OI) 7,10,875 Change in OI 0 Bid Price 0.10 Offer Price 0.20 Bid Quantity 2,46,125 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE420.00	83.10	0.00	0.00%	207.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,500 Change in OI 0 Bid Price 125.05 Offer Price 130.00 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE530.00	1.70	0.00	0.00%	289.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,750 Change in OI 0 Bid Price 0.00 Offer Price 0.40 Bid Quantity 0 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE530.00	138.00	0.00	0.00%	153.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 234.75 Offer Price 239.85 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE480.00	0.10	0.00	0.00%	290.95
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 2,750 Open Interest (OI) 67,375 Change in OI 0 Bid Price 0.10 Offer Price 0.15 Bid Quantity 2,750 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE480.00	138.30	0.00	0.00%	152.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 28,875 Change in OI 0 Bid Price 185.45 Offer Price 190.65 Bid Quantity 8,250 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE200.00	0.10	0.00	0.00%	290.95
Previous Close 0.10 Open 0.10 High 0.90 Low 0.10 Vol 42,625 Open Interest (OI) 79,750 Change in OI 0 Bid Price 0.15 Offer Price 0.20 Bid Quantity 11,000 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE600.00	0.05	0.00	0.00%	291.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 26,125 Change in OI 0 Bid Price 0.05 Offer Price 0.30 Bid Quantity 11,000 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE550.00	0.10	0.00	0.00%	290.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 17,875 Change in OI 0 Bid Price 0.05 Offer Price 0.35 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE550.00	184.50	0.00	0.00%	106.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,875 Change in OI 0 Bid Price 255.60 Offer Price 259.85 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE510.00	0.75	0.00	0.00%	290.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,125 Change in OI 0 Bid Price 0.05 Offer Price 0.45 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE510.00	146.00	0.00	0.00%	145.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,875 Change in OI 0 Bid Price 215.05 Offer Price 220.00 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE350.00	59.00	0.00	0.00%	232.05
Previous Close 59.00 Open 52.25 High 61.85 Low 45.35 Vol 34,375 Open Interest (OI) 1,74,625 Change in OI 0 Bid Price 56.35 Offer Price 58.15 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE340.00	50.25	-0.30	-0.59%	240.80
Previous Close 50.55 Open 42.90 High 54.20 Low 35.15 Vol 2,18,625 Open Interest (OI) 4,09,750 Change in OI 0 Bid Price 47.85 Offer Price 49.10 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE360.00	68.10	-0.60	-0.87%	222.95
Previous Close 68.70 Open 60.15 High 73.45 Low 56.55 Vol 71,500 Open Interest (OI) 97,625 Change in OI 0 Bid Price 67.70 Offer Price 68.40 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE320.00	29.20	-1.45	-4.73%	261.85
Previous Close 30.65 Open 23.05 High 34.95 Low 18.10 Vol 3,50,625 Open Interest (OI) 5,48,625 Change in OI 0 Bid Price 28.60 Offer Price 29.20 Bid Quantity 11,000 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE310.00	19.80	-1.35	-6.38%	271.25
Previous Close 21.15 Open 14.60 High 25.60 Low 11.30 Vol 10,80,750 Open Interest (OI) 4,57,875 Change in OI 0 Bid Price 19.65 Offer Price 20.25 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE250.00	0.60	-0.05	-7.69%	290.45
Previous Close 0.65 Open 0.75 High 1.10 Low 0.50 Vol 6,71,000 Open Interest (OI) 5,04,625 Change in OI 0 Bid Price 0.60 Offer Price 0.70 Bid Quantity 1,375 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE350.00	0.50	-0.05	-9.09%	290.55
Previous Close 0.55 Open 0.80 High 1.30 Low 0.50 Vol 29,39,750 Open Interest (OI) 31,43,250 Change in OI 0 Bid Price 0.55 Offer Price 0.60 Bid Quantity 4,125 Offer Quantity 28,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE300.00	12.20	-1.30	-9.63%	278.85
Previous Close 13.50 Open 8.75 High 17.65 Low 6.30 Vol 64,61,120 Open Interest (OI) 17,58,620 Change in OI 0 Bid Price 12.00 Offer Price 12.20 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE260.00	0.75	-0.10	-11.76%	290.30
Previous Close 0.85 Open 0.80 High 1.80 Low 0.60 Vol 17,64,120 Open Interest (OI) 6,75,125 Change in OI 0 Bid Price 0.65 Offer Price 0.75 Bid Quantity 2,750 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE290.00	6.50	-0.95	-12.75%	284.55
Previous Close 7.45 Open 4.05 High 11.20 Low 3.50 Vol 79,79,120 Open Interest (OI) 6,93,000 Change in OI 0 Bid Price 6.45 Offer Price 7.00 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE280.00	3.10	-0.55	-15.07%	287.95
Previous Close 3.65 Open 2.55 High 6.65 Low 1.90 Vol 90,83,250 Open Interest (OI) 13,76,380 Change in OI 0 Bid Price 3.00 Offer Price 3.60 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE270.00	1.30	-0.40	-23.53%	289.75
Previous Close 1.70 Open 1.20 High 3.50 Low 1.05 Vol 49,84,380 Open Interest (OI) 10,27,120 Change in OI 0 Bid Price 1.30 Offer Price 1.50 Bid Quantity 1,375 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE400.00	2.10	0.20	10.53%	288.95
Previous Close 1.90 Open 1.25 High 2.75 Low 1.25 Vol 4,37,250 Open Interest (OI) 6,57,250 Change in OI 0 Bid Price 1.95 Offer Price 2.10 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE360.00	4.40	0.25	6.02%	286.65
Previous Close 4.15 Open 4.55 High 6.15 Low 3.70 Vol 3,30,000 Open Interest (OI) 2,76,375 Change in OI 0 Bid Price 4.10 Offer Price 4.40 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE450.00	1.05	0.05	5.00%	290.00
Previous Close 1.00 Open 1.05 High 1.05 Low 0.65 Vol 24,750 Open Interest (OI) 1,04,500 Change in OI 0 Bid Price 0.75 Offer Price 1.05 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE260.00	9.40	0.35	3.87%	281.65
Previous Close 9.05 Open 7.00 High 11.00 Low 6.35 Vol 5,74,750 Open Interest (OI) 2,88,750 Change in OI 0 Bid Price 8.20 Offer Price 9.40 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE330.00	8.70	0.30	3.57%	282.35
Previous Close 8.40 Open 11.00 High 13.05 Low 7.80 Vol 6,57,250 Open Interest (OI) 3,91,875 Change in OI 0 Bid Price 8.60 Offer Price 8.85 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE310.00	14.15	0.40	2.91%	276.90
Previous Close 13.75 Open 19.95 High 21.00 Low 12.80 Vol 12,59,500 Open Interest (OI) 5,14,250 Change in OI 0 Bid Price 13.85 Offer Price 14.15 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE350.00	5.35	0.15	2.88%	285.70
Previous Close 5.20 Open 6.70 High 8.25 Low 4.70 Vol 9,26,750 Open Interest (OI) 7,27,375 Change in OI 0 Bid Price 5.30 Offer Price 5.35 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE320.00	11.15	0.30	2.76%	279.90
Previous Close 10.85 Open 15.50 High 16.80 Low 10.05 Vol 11,85,250 Open Interest (OI) 6,28,375 Change in OI 0 Bid Price 10.75 Offer Price 11.45 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE290.00	22.70	0.45	2.02%	268.35
Previous Close 22.25 Open 30.00 High 30.00 Low 20.45 Vol 3,75,375 Open Interest (OI) 1,48,500 Change in OI 0 Bid Price 22.60 Offer Price 22.80 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE300.00	18.00	0.35	1.98%	273.05
Previous Close 17.65 Open 21.15 High 26.30 Low 16.25 Vol 14,87,750 Open Interest (OI) 8,66,250 Change in OI 0 Bid Price 18.05 Offer Price 18.20 Bid Quantity 2,750 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE230.00	3.20	0.05	1.59%	287.85
Previous Close 3.15 Open 2.50 High 3.30 Low 2.50 Vol 26,125 Open Interest (OI) 24,750 Change in OI 0 Bid Price 2.65 Offer Price 3.15 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE280.00	28.00	0.25	0.90%	263.05
Previous Close 27.75 Open 34.30 High 34.90 Low 25.05 Vol 68,750 Open Interest (OI) 41,250 Change in OI 0 Bid Price 27.25 Offer Price 29.10 Bid Quantity 13,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE270.00	33.00	0.00	0.00%	258.05
Previous Close 33.00 Open 44.00 High 44.50 Low 31.00 Vol 23,375 Open Interest (OI) 17,875 Change in OI 0 Bid Price 34.50 Offer Price 35.95 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE450.00	156.50	0.00	0.00%	134.55
Previous Close 156.50 Open 162.20 High 162.20 Low 156.50 Vol 2,750 Open Interest (OI) 24,750 Change in OI 0 Bid Price 154.15 Offer Price 159.70 Bid Quantity 22,000 Offer Quantity 22,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE410.00	1.40	0.00	0.00%	289.65
Previous Close 1.40 Open 2.20 High 2.20 Low 1.20 Vol 9,625 Open Interest (OI) 30,250 Change in OI 0 Bid Price 1.25 Offer Price 1.85 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE220.00	4.00	0.00	0.00%	287.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 1.25 Offer Price 2.55 Bid Quantity 2,750 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE430.00	0.80	0.00	0.00%	290.25
Previous Close 0.80 Open 1.15 High 1.15 Low 0.80 Vol 2,750 Open Interest (OI) 12,375 Change in OI 0 Bid Price 0.85 Offer Price 1.20 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE430.00	111.00	0.00	0.00%	180.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,750 Change in OI 0 Bid Price 134.95 Offer Price 141.00 Bid Quantity 22,000 Offer Quantity 22,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE370.00	2.90	0.00	0.00%	288.15
Previous Close 2.90 Open 5.30 High 5.30 Low 2.90 Vol 26,125 Open Interest (OI) 56,375 Change in OI 0 Bid Price 3.05 Offer Price 3.75 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE370.00	84.50	0.00	0.00%	206.55
Previous Close 84.50 Open 84.50 High 84.50 Low 84.50 Vol 1,375 Open Interest (OI) 1,375 Change in OI 0 Bid Price 77.05 Offer Price 81.80 Bid Quantity 8,250 Offer Quantity 22,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE260.00	38.75	0.00	0.00%	252.30
Previous Close 38.75 Open 38.75 High 38.75 Low 38.75 Vol 5,500 Open Interest (OI) 11,000 Change in OI 0 Bid Price 40.65 Offer Price 46.00 Bid Quantity 11,000 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE440.00	137.50	0.00	0.00%	153.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,375 Change in OI 0 Bid Price 144.80 Offer Price 149.50 Bid Quantity 22,000 Offer Quantity 22,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE250.00	48.55	0.00	0.00%	242.50
Previous Close 48.55 Open 48.55 High 48.55 Low 46.65 Vol 17,875 Open Interest (OI) 53,625 Change in OI 0 Bid Price 48.50 Offer Price 50.25 Bid Quantity 1,375 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE240.00	55.50	0.00	0.00%	235.55
Previous Close 55.50 Open 55.50 High 55.50 Low 55.50 Vol 1,375 Open Interest (OI) 1,375 Change in OI 0 Bid Price 56.35 Offer Price 59.05 Bid Quantity 5,500 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE330.00	45.85	0.00	0.00%	245.20
Previous Close 45.85 Open 48.00 High 48.00 Low 45.85 Vol 4,125 Open Interest (OI) 41,250 Change in OI 0 Bid Price 44.60 Offer Price 46.30 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE460.00	142.00	0.00	0.00%	149.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,750 Change in OI 0 Bid Price 163.00 Offer Price 169.55 Bid Quantity 22,000 Offer Quantity 22,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE470.00	177.65	0.00	0.00%	113.40
Previous Close 177.65 Open 181.00 High 181.00 Low 177.65 Vol 8,250 Open Interest (OI) 1,375 Change in OI 0 Bid Price 174.35 Offer Price 180.85 Bid Quantity 22,000 Offer Quantity 22,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE320.00	38.15	0.00	0.00%	252.90
Previous Close 38.15 Open 33.00 High 43.00 Low 28.95 Vol 1,73,250 Open Interest (OI) 64,625 Change in OI 0 Bid Price 37.15 Offer Price 38.90 Bid Quantity 2,750 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE340.00	57.00	0.00	0.00%	234.05
Previous Close 57.00 Open 54.50 High 57.00 Low 54.50 Vol 5,500 Open Interest (OI) 12,375 Change in OI 0 Bid Price 52.45 Offer Price 53.00 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE390.00	2.55	0.00	0.00%	288.50
Previous Close 2.55 Open 2.65 High 2.65 Low 2.55 Vol 2,750 Open Interest (OI) 1,375 Change in OI 0 Bid Price 1.80 Offer Price 2.30 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE390.00	85.50	0.00	0.00%	205.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,750 Change in OI 0 Bid Price 95.45 Offer Price 102.45 Bid Quantity 22,000 Offer Quantity 22,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE380.00	90.00	0.00	0.00%	201.05
Previous Close 90.00 Open 90.00 High 90.00 Low 90.00 Vol 4,125 Open Interest (OI) 5,500 Change in OI 0 Bid Price 87.85 Offer Price 91.85 Bid Quantity 13,750 Offer Quantity 22,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE400.00	108.50	0.00	0.00%	182.55
Previous Close 108.50 Open 108.50 High 108.50 Low 108.50 Vol 1,375 Open Interest (OI) 11,000 Change in OI 0 Bid Price 106.35 Offer Price 109.25 Bid Quantity 22,000 Offer Quantity 22,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE500.00	0.70	0.00	0.00%	290.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 24,750 Change in OI 0 Bid Price 0.50 Offer Price 0.85 Bid Quantity 1,375 Offer Quantity 20,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE420.00	110.00	0.00	0.00%	181.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,750 Change in OI 0 Bid Price 125.80 Offer Price 130.80 Bid Quantity 5,500 Offer Quantity 22,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE480.00	0.15	0.00	0.00%	290.90
Previous Close 0.15 Open 0.15 High 0.15 Low 0.15 Vol 1,375 Open Interest (OI) 1,375 Change in OI 0 Bid Price 0.25 Offer Price 0.80 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE480.00	188.00	0.00	0.00%	103.05
Previous Close 188.00 Open 188.00 High 188.00 Low 188.00 Vol 1,375 Open Interest (OI) 1,375 Change in OI 0 Bid Price 182.70 Offer Price 189.20 Bid Quantity 5,500 Offer Quantity 22,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE200.00	1.40	0.00	0.00%	289.65
Previous Close 1.40 Open 1.45 High 1.55 Low 1.30 Vol 38,500 Open Interest (OI) 44,000 Change in OI 0 Bid Price 1.10 Offer Price 1.35 Bid Quantity 1,375 Offer Quantity 12,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE350.00	62.10	0.00	0.00%	228.95
Previous Close 62.10 Open 52.70 High 68.00 Low 52.70 Vol 53,625 Open Interest (OI) 59,125 Change in OI 0 Bid Price 61.00 Offer Price 62.80 Bid Quantity 9,625 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE340.00	6.55	-0.05	-0.76%	284.50
Previous Close 6.60 Open 8.20 High 10.55 Low 6.15 Vol 6,22,875 Open Interest (OI) 3,03,875 Change in OI 0 Bid Price 6.55 Offer Price 6.95 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE310.00	31.10	-0.55	-1.74%	259.95
Previous Close 31.65 Open 27.20 High 36.00 Low 24.60 Vol 56,375 Open Interest (OI) 59,125 Change in OI 0 Bid Price 30.25 Offer Price 31.60 Bid Quantity 2,750 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE380.00	2.70	-0.05	-1.82%	288.35
Previous Close 2.75 Open 3.10 High 4.00 Low 2.40 Vol 1,12,750 Open Interest (OI) 1,96,625 Change in OI 0 Bid Price 2.45 Offer Price 3.30 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE280.00	15.40	-0.30	-1.91%	275.65
Previous Close 15.70 Open 12.55 High 18.85 Low 11.30 Vol 5,29,375 Open Interest (OI) 4,15,250 Change in OI 0 Bid Price 14.65 Offer Price 15.60 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE270.00	11.55	-0.35	-2.94%	279.50
Previous Close 11.90 Open 9.40 High 14.55 Low 8.70 Vol 3,68,500 Open Interest (OI) 2,64,000 Change in OI 0 Bid Price 11.60 Offer Price 11.95 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE300.00	24.50	-1.00	-3.92%	266.55
Previous Close 25.50 Open 21.80 High 29.80 Low 18.60 Vol 8,08,500 Open Interest (OI) 5,83,000 Change in OI 0 Bid Price 24.50 Offer Price 25.15 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE290.00	19.00	-1.25	-6.17%	272.05
Previous Close 20.25 Open 15.45 High 23.95 Low 14.75 Vol 3,42,375 Open Interest (OI) 1,99,375 Change in OI 0 Bid Price 19.35 Offer Price 19.50 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE250.00	6.25	-0.45	-6.72%	284.80
Previous Close 6.70 Open 4.60 High 8.00 Low 4.60 Vol 5,96,750 Open Interest (OI) 3,57,500 Change in OI 0 Bid Price 6.10 Offer Price 6.60 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK CE420.00	1.10	-0.10	-8.33%	289.95
Previous Close 1.20 Open 1.90 High 1.90 Low 0.95 Vol 31,625 Open Interest (OI) 35,750 Change in OI 0 Bid Price 1.10 Offer Price 1.35 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-06-2020	OPTSTK PE240.00	4.00	-0.40	-9.09%	287.05
Previous Close 4.40 Open 3.70 High 5.60 Low 3.70 Vol 97,625 Open Interest (OI) 1,01,750 Change in OI 0 Bid Price 3.90 Offer Price 4.55 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-07-2020	OPTSTK PE250.00	13.00	0.00	0.00%	278.05
Previous Close 13.00 Open 13.00 High 13.00 Low 13.00 Vol 1,375 Open Interest (OI) 1,375 Change in OI 0 Bid Price 9.95 Offer Price 14.00 Bid Quantity 9,625 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-07-2020	OPTSTK PE230.00	6.50	0.00	0.00%	284.55
Previous Close 6.50 Open 6.50 High 6.50 Low 6.50 Vol 5,500 Open Interest (OI) 5,500 Change in OI 0 Bid Price 5.20 Offer Price 7.50 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-07-2020	OPTSTK PE220.00	3.90	0.00	0.00%	287.15
Previous Close 3.90 Open 2.90 High 3.90 Low 2.90 Vol 2,750 Open Interest (OI) 2,750 Change in OI 0 Bid Price 2.45 Offer Price 8.55 Bid Quantity 5,500 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-07-2020	OPTSTK CE450.00	2.40	0.00	0.00%	288.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 8,250 Change in OI 0 Bid Price 0.20 Offer Price 2.85 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-07-2020	OPTSTK CE360.00	40.50	0.00	0.00%	250.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 6.25 Offer Price 11.90 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-07-2020	OPTSTK CE300.00	26.50	0.00	0.00%	264.55
Previous Close 26.50 Open 28.60 High 28.60 Low 26.50 Vol 2,750 Open Interest (OI) 2,750 Change in OI 0 Bid Price 22.50 Offer Price 27.15 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-07-2020	OPTSTK PE300.00	33.60	0.00	0.00%	257.45
Previous Close 33.60 Open 29.70 High 35.00 Low 29.70 Vol 6,875 Open Interest (OI) 35,750 Change in OI 0 Bid Price 30.75 Offer Price 33.55 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for ICICI Bank Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for ICICI Bank Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

ICICI Bank's Price Swing Today

24.83% 75.17%

Recovery from Intraday Low Fall from Intrday High

25.23% 74.77%

Recovery from Intraday Low Fall from Intrday High

ICICI Bank's News and Announcements

Enforcement Directorate Attaches Rs.78.15 Crore Assets Of Chanda Kochhar, Family

By NDTV on 11 Jan 2020 | 04:10 AM

Allotment of ESOP

By NSE on 11 Mar 2019 | 00:00 AM

Allotment of ESOP

By NSE on 17 Aug 2018 | 00:00 AM

Analysts

By NSE on 26 Jul 2018 | 00:00 AM

News Clarification

By NSE on 26 Jul 2018 | 00:00 AM

ICICI Bank's Recent video coverage

ICICI Bank's Corporate Information

ICICI Bank's Reports

ICICI Bank was originally promoted in 1994 by ICICI Limited, an Indian financial institution, and was its wholly–owned subsidiary. ICICI's shareholding in ICICI Bank was red...

Market Indicators

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

ICICI Bank Ltd.

PUT/CALL Ratio (PCR)

Options Chain

ICICI Bank

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites