Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
401.30
Change Change %
1.40 0.35%

Updated:30 Oct, 2020, 10:39 AM IST

BSE
401.45
Change Change %
1.55 0.39%

Updated:30 Oct, 2020, 10:38 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE350.00
54.65 3.85 7.58% 346.65
Previous Close 50.80
Open 54.65
High 54.65
Low 54.65
Vol 1,375
Open Interest (OI) 27,500
Change in OI 0
Bid Price 55.75
Offer Price 56.60
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE370.00
40.50 1.40 3.58% 360.80
Previous Close 39.10
Open 41.20
High 41.20
Low 40.50
Vol 4,125
Open Interest (OI) 68,750
Change in OI 0
Bid Price 39.75
Offer Price 40.50
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE460.00
63.35 0.10 0.16% 337.95
Previous Close 63.25
Open 64.95
High 64.95
Low 63.35
Vol 8,250
Open Interest (OI) 26,125
Change in OI 4,125
Bid Price 59.50
Offer Price 62.80
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE270.00
123.00 0.00 0.00% 278.30
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 114.40
Offer Price 146.85
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE270.00
1.00 0.00 0.00% 400.30
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 0.25
Offer Price 0.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE280.00
2.20 0.00 0.00% 399.10
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 0.40
Offer Price 0.95
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE250.00
1.00 0.00 0.00% 400.30
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 0.30
Offer Price 0.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE330.00
92.00 0.00 0.00% 309.30
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 65.70
Offer Price 79.70
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE320.00
78.00 0.00 0.00% 323.30
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 66.40
Offer Price 91.25
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE310.00
1.30 0.00 0.00% 400.00
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 1.20
Offer Price 1.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE340.00
64.50 0.00 0.00% 336.80
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 64.00
Offer Price 65.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE500.00
102.00 0.00 0.00% 299.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,750
Change in OI 0
Bid Price 89.45
Offer Price 119.35
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE380.00
33.20 -0.55 -1.63% 368.10
Previous Close 33.75
Open 32.40
High 34.50
Low 32.00
Vol 1,23,750
Open Interest (OI) 1,95,250
Change in OI 26,125
Bid Price 33.05
Offer Price 33.35
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE360.00
47.00 -1.35 -2.79% 354.30
Previous Close 48.35
Open 46.95
High 49.00
Low 46.35
Vol 9,625
Open Interest (OI) 37,125
Change in OI -1,375
Bid Price 47.40
Offer Price 47.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE400.00
21.65 -0.70 -3.13% 379.65
Previous Close 22.35
Open 21.95
High 23.50
Low 20.50
Vol 26,15,250
Open Interest (OI) 26,20,750
Change in OI 4,67,500
Bid Price 21.65
Offer Price 21.80
Bid Quantity 6,875
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE390.00
27.05 -0.90 -3.22% 374.25
Previous Close 27.95
Open 26.20
High 28.85
Low 25.40
Vol 3,13,500
Open Interest (OI) 2,92,875
Change in OI -41,250
Bid Price 27.00
Offer Price 27.15
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE430.00
39.10 -1.50 -3.69% 362.20
Previous Close 40.60
Open 41.20
High 41.20
Low 38.20
Vol 26,125
Open Interest (OI) 70,125
Change in OI -6,875
Bid Price 38.15
Offer Price 38.45
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE420.00
31.75 -1.45 -4.37% 369.55
Previous Close 33.20
Open 35.00
High 35.90
Low 31.40
Vol 1,52,625
Open Interest (OI) 2,40,625
Change in OI -53,625
Bid Price 31.45
Offer Price 31.65
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE410.00
17.35 -0.80 -4.41% 383.95
Previous Close 18.15
Open 18.00
High 18.85
Low 16.50
Vol 15,42,750
Open Interest (OI) 14,58,880
Change in OI 3,76,760
Bid Price 17.30
Offer Price 17.40
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE450.00
54.30 -2.70 -4.74% 347.00
Previous Close 57.00
Open 56.85
High 56.85
Low 54.30
Vol 4,125
Open Interest (OI) 34,375
Change in OI 0
Bid Price 53.65
Offer Price 54.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE480.00
2.85 -0.15 -5.00% 398.45
Previous Close 3.00
Open 3.00
High 3.15
Low 2.45
Vol 48,125
Open Interest (OI) 1,65,000
Change in OI 6,875
Bid Price 2.60
Offer Price 2.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE420.00
13.50 -0.75 -5.26% 387.80
Previous Close 14.25
Open 13.30
High 14.80
Low 12.95
Vol 14,42,380
Open Interest (OI) 19,47,000
Change in OI 3,02,500
Bid Price 13.50
Offer Price 13.55
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE430.00
10.35 -0.70 -6.33% 390.95
Previous Close 11.05
Open 11.05
High 11.40
Low 9.90
Vol 12,14,120
Open Interest (OI) 13,32,380
Change in OI 2,14,500
Bid Price 10.35
Offer Price 10.45
Bid Quantity 4,125
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE440.00
46.40 -3.65 -7.29% 354.90
Previous Close 50.05
Open 48.20
High 48.20
Low 46.40
Vol 15,125
Open Interest (OI) 34,375
Change in OI -4,125
Bid Price 45.65
Offer Price 46.20
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE440.00
7.85 -0.65 -7.65% 393.45
Previous Close 8.50
Open 9.50
High 9.50
Low 7.45
Vol 5,45,875
Open Interest (OI) 10,14,750
Change in OI 1,03,125
Bid Price 7.80
Offer Price 7.90
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE410.00
25.25 -2.15 -7.85% 376.05
Previous Close 27.40
Open 29.25
High 30.00
Low 25.05
Vol 1,47,125
Open Interest (OI) 3,31,375
Change in OI 0
Bid Price 25.30
Offer Price 25.45
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE400.00
19.75 -2.00 -9.20% 381.55
Previous Close 21.75
Open 21.75
High 24.70
Low 19.50
Vol 12,34,750
Open Interest (OI) 19,25,000
Change in OI 3,79,500
Bid Price 19.70
Offer Price 19.80
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE450.00
6.00 -0.65 -9.77% 395.30
Previous Close 6.65
Open 6.70
High 6.70
Low 5.70
Vol 6,66,875
Open Interest (OI) 14,78,120
Change in OI 27,500
Bid Price 5.95
Offer Price 6.05
Bid Quantity 8,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE460.00
4.50 -0.50 -10.00% 396.80
Previous Close 5.00
Open 4.90
High 5.00
Low 4.35
Vol 3,43,750
Open Interest (OI) 8,22,250
Change in OI 83,875
Bid Price 4.45
Offer Price 4.55
Bid Quantity 4,125
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE470.00
3.50 -0.40 -10.26% 397.80
Previous Close 3.90
Open 3.25
High 3.90
Low 2.60
Vol 1,47,125
Open Interest (OI) 2,62,625
Change in OI 17,875
Bid Price 3.40
Offer Price 3.45
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE500.00
1.65 -0.20 -10.81% 399.65
Previous Close 1.85
Open 1.80
High 1.90
Low 1.60
Vol 1,34,750
Open Interest (OI) 5,76,125
Change in OI 52,250
Bid Price 1.60
Offer Price 1.65
Bid Quantity 1,375
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE390.00
15.20 -1.85 -10.85% 386.10
Previous Close 17.05
Open 18.85
High 18.85
Low 15.00
Vol 8,93,750
Open Interest (OI) 6,72,375
Change in OI 1,07,250
Bid Price 15.20
Offer Price 15.30
Bid Quantity 4,125
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE320.00
1.85 -0.25 -11.90% 399.45
Previous Close 2.10
Open 1.85
High 1.90
Low 1.60
Vol 13,750
Open Interest (OI) 93,500
Change in OI 6,875
Bid Price 1.70
Offer Price 1.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE490.00
2.10 -0.30 -12.50% 399.20
Previous Close 2.40
Open 2.30
High 2.30
Low 2.00
Vol 44,000
Open Interest (OI) 86,625
Change in OI 23,375
Bid Price 2.05
Offer Price 2.20
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE380.00
11.35 -1.70 -13.03% 389.95
Previous Close 13.05
Open 14.00
High 14.45
Low 11.30
Vol 8,30,500
Open Interest (OI) 7,76,875
Change in OI 1,63,625
Bid Price 11.40
Offer Price 11.50
Bid Quantity 9,625
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE300.00
1.20 -0.20 -14.29% 400.10
Previous Close 1.40
Open 1.35
High 1.35
Low 1.20
Vol 5,500
Open Interest (OI) 1,55,375
Change in OI 2,750
Bid Price 1.05
Offer Price 1.35
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE370.00
8.40 -1.45 -14.72% 392.90
Previous Close 9.85
Open 11.15
High 11.15
Low 8.30
Vol 4,05,625
Open Interest (OI) 5,51,375
Change in OI 39,875
Bid Price 8.40
Offer Price 8.50
Bid Quantity 9,625
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE330.00
2.25 -0.45 -16.67% 399.05
Previous Close 2.70
Open 2.70
High 2.70
Low 2.15
Vol 22,000
Open Interest (OI) 1,38,875
Change in OI 5,500
Bid Price 2.25
Offer Price 2.30
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE350.00
4.40 -0.90 -16.98% 396.90
Previous Close 5.30
Open 5.50
High 5.65
Low 4.40
Vol 5,43,125
Open Interest (OI) 7,83,750
Change in OI 1,93,875
Bid Price 4.45
Offer Price 4.50
Bid Quantity 6,875
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE360.00
6.00 -1.25 -17.24% 395.30
Previous Close 7.25
Open 8.20
High 8.20
Low 6.00
Vol 5,63,750
Open Interest (OI) 9,54,250
Change in OI 1,01,750
Bid Price 6.05
Offer Price 6.15
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE340.00
3.10 -0.75 -19.48% 398.20
Previous Close 3.85
Open 3.80
High 3.95
Low 3.00
Vol 1,59,500
Open Interest (OI) 2,84,625
Change in OI 37,125
Bid Price 3.05
Offer Price 3.20
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE290.00
0.55 -7.80 -93.41% 400.75
Previous Close 8.35
Open 0.55
High 0.55
Low 0.55
Vol 1,375
Open Interest (OI) 0
Change in OI 0
Bid Price 0.55
Offer Price 1.10
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE470.00
8.90 0.60 7.23% 392.40
Previous Close 8.30
Open 8.90
High 8.90
Low 8.90
Vol 1,375
Open Interest (OI) 24,750
Change in OI 0
Bid Price 8.15
Offer Price 9.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE440.00
18.40 0.00 0.00% 382.90
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 13.05
Offer Price 16.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE480.00
10.60 0.00 0.00% 390.70
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 5.45
Offer Price 10.00
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
PE300.00
3.00 0.00 0.00% 398.30
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 1.10
Offer Price 3.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE420.00
21.00 -0.15 -0.71% 380.30
Previous Close 21.15
Open 19.00
High 21.00
Low 19.00
Vol 4,125
Open Interest (OI) 4,125
Change in OI 2,750
Bid Price 20.20
Offer Price 22.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE400.00
30.00 -0.60 -1.96% 371.30
Previous Close 30.60
Open 30.45
High 30.45
Low 29.55
Vol 4,125
Open Interest (OI) 42,625
Change in OI 0
Bid Price 30.05
Offer Price 31.35
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE450.00
13.05 -0.35 -2.61% 388.25
Previous Close 13.40
Open 13.05
High 13.80
Low 11.65
Vol 38,500
Open Interest (OI) 71,500
Change in OI 15,125
Bid Price 0.00
Offer Price 13.35
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
PE400.00
28.05 -1.95 -6.50% 373.25
Previous Close 30.00
Open 28.00
High 28.55
Low 28.00
Vol 4,125
Open Interest (OI) 64,625
Change in OI 0
Bid Price 26.45
Offer Price 28.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE430.00
18.20 -2.10 -10.34% 383.10
Previous Close 20.30
Open 17.50
High 18.25
Low 17.50
Vol 4,125
Open Interest (OI) 24,750
Change in OI 0
Bid Price 17.90
Offer Price 19.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE460.00
10.75 -2.75 -20.37% 390.55
Previous Close 13.50
Open 13.75
High 13.75
Low 10.75
Vol 2,750
Open Interest (OI) 2,750
Change in OI 0
Bid Price 10.00
Offer Price 11.65
Bid Quantity 1,375
Offer Quantity 1,375

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com