Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
360.35
Change Change %
-10.00 -2.70%

Updated:10 Jul, 2020, 16:05 PM IST

BSE
360.35
Change Change %
-10.20 -2.75%

Updated:10 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE325.00
5.65 2.15 61.43% 354.70
Previous Close 3.50
Open 4.00
High 5.65
Low 4.00
Vol 4,01,500
Open Interest (OI) 1,85,625
Change in OI 20,625
Bid Price 4.65
Offer Price 5.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE310.00
3.30 1.25 60.98% 357.05
Previous Close 2.05
Open 2.30
High 3.30
Low 2.25
Vol 4,12,500
Open Interest (OI) 6,13,250
Change in OI 99,000
Bid Price 3.25
Offer Price 3.35
Bid Quantity 13,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE320.00
4.65 1.75 60.34% 355.70
Previous Close 2.90
Open 3.30
High 4.70
Low 3.20
Vol 11,37,120
Open Interest (OI) 10,53,250
Change in OI 1,12,750
Bid Price 4.45
Offer Price 4.70
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE335.00
8.00 3.00 60.00% 352.35
Previous Close 5.00
Open 5.80
High 8.00
Low 5.80
Vol 2,00,750
Open Interest (OI) 2,48,875
Change in OI 27,500
Bid Price 7.65
Offer Price 8.05
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE315.00
3.75 1.35 56.25% 356.60
Previous Close 2.40
Open 2.65
High 3.75
Low 2.65
Vol 1,14,125
Open Interest (OI) 1,19,625
Change in OI -42,625
Bid Price 3.45
Offer Price 3.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE330.00
6.60 2.30 53.49% 353.75
Previous Close 4.30
Open 5.30
High 6.70
Low 4.75
Vol 11,64,620
Open Interest (OI) 10,18,880
Change in OI -97,620
Bid Price 6.55
Offer Price 6.60
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE340.00
9.25 3.10 50.41% 351.10
Previous Close 6.15
Open 7.45
High 9.55
Low 6.75
Vol 28,06,380
Open Interest (OI) 15,57,880
Change in OI 1,43,000
Bid Price 9.30
Offer Price 9.40
Bid Quantity 8,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE350.00
13.15 4.40 50.29% 347.20
Previous Close 8.75
Open 10.00
High 13.35
Low 9.70
Vol 46,77,750
Open Interest (OI) 19,00,250
Change in OI 70,130
Bid Price 13.00
Offer Price 13.10
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE345.00
11.25 3.75 50.00% 349.10
Previous Close 7.50
Open 8.55
High 11.30
Low 8.40
Vol 7,50,750
Open Interest (OI) 2,70,875
Change in OI 27,500
Bid Price 10.95
Offer Price 11.30
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE355.00
15.35 5.00 48.31% 345.00
Previous Close 10.35
Open 11.90
High 15.70
Low 11.80
Vol 8,18,125
Open Interest (OI) 4,35,875
Change in OI -8,250
Bid Price 15.30
Offer Price 15.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE360.00
17.90 5.60 45.53% 342.45
Previous Close 12.30
Open 14.30
High 18.20
Low 13.85
Vol 35,44,750
Open Interest (OI) 18,38,380
Change in OI 1,87,000
Bid Price 17.70
Offer Price 17.90
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE300.00
2.30 0.70 43.75% 358.05
Previous Close 1.60
Open 1.90
High 2.35
Low 1.70
Vol 9,22,625
Open Interest (OI) 22,24,750
Change in OI -75,630
Bid Price 2.25
Offer Price 2.35
Bid Quantity 13,750
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE365.00
20.65 6.25 43.40% 339.70
Previous Close 14.40
Open 16.65
High 21.00
Low 15.85
Vol 8,92,375
Open Interest (OI) 4,18,000
Change in OI 66,000
Bid Price 20.65
Offer Price 20.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE370.00
23.70 6.90 41.07% 336.65
Previous Close 16.80
Open 20.95
High 24.00
Low 18.75
Vol 18,79,620
Open Interest (OI) 18,74,120
Change in OI 72,870
Bid Price 23.20
Offer Price 23.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE375.00
27.00 7.65 39.53% 333.35
Previous Close 19.35
Open 23.00
High 27.35
Low 21.35
Vol 3,39,625
Open Interest (OI) 3,36,875
Change in OI 8,250
Bid Price 26.55
Offer Price 27.40
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE380.00
30.05 7.80 35.06% 330.30
Previous Close 22.25
Open 26.20
High 30.95
Low 24.85
Vol 2,33,750
Open Interest (OI) 4,20,750
Change in OI 31,625
Bid Price 29.90
Offer Price 30.75
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE290.00
1.45 0.35 31.82% 358.90
Previous Close 1.10
Open 1.25
High 1.55
Low 1.10
Vol 60,500
Open Interest (OI) 2,97,000
Change in OI 17,875
Bid Price 1.35
Offer Price 1.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE390.00
37.25 8.85 31.16% 323.10
Previous Close 28.40
Open 32.30
High 37.55
Low 32.30
Vol 24,750
Open Interest (OI) 68,750
Change in OI -15,125
Bid Price 36.90
Offer Price 37.95
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE385.00
33.60 7.80 30.23% 326.75
Previous Close 25.80
Open 31.45
High 33.60
Low 31.05
Vol 8,250
Open Interest (OI) 57,750
Change in OI -4,125
Bid Price 33.35
Offer Price 34.45
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE400.00
45.65 9.80 27.34% 314.70
Previous Close 35.85
Open 39.70
High 46.20
Low 39.70
Vol 35,750
Open Interest (OI) 2,17,250
Change in OI -4,125
Bid Price 45.10
Offer Price 45.95
Bid Quantity 1,375
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE280.00
1.00 0.15 17.65% 359.35
Previous Close 0.85
Open 0.90
High 1.10
Low 0.70
Vol 74,250
Open Interest (OI) 6,20,125
Change in OI -22,000
Bid Price 0.90
Offer Price 1.00
Bid Quantity 1,375
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE270.00
0.70 0.10 16.67% 359.65
Previous Close 0.60
Open 0.65
High 0.85
Low 0.65
Vol 15,125
Open Interest (OI) 2,10,375
Change in OI 2,750
Bid Price 0.60
Offer Price 0.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE410.00
49.00 4.30 9.62% 311.35
Previous Close 44.70
Open 49.00
High 49.00
Low 49.00
Vol 1,375
Open Interest (OI) 37,125
Change in OI 0
Bid Price 51.55
Offer Price 55.90
Bid Quantity 33,000
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE420.00
58.50 3.05 5.50% 301.85
Previous Close 55.45
Open 57.85
High 58.50
Low 57.85
Vol 4,125
Open Interest (OI) 19,250
Change in OI 1,375
Bid Price 60.25
Offer Price 64.80
Bid Quantity 33,000
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE270.00
82.80 0.00 0.00% 277.55
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 88.55
Offer Price 93.70
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE450.00
88.65 0.00 0.00% 271.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,500
Change in OI 0
Bid Price 88.10
Offer Price 92.30
Bid Quantity 11,000
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE430.00
62.70 0.00 0.00% 297.65
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 69.30
Offer Price 73.45
Bid Quantity 19,250
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE435.00
2.55 0.00 0.00% 357.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 1.65
Offer Price 2.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE280.00
86.00 0.00 0.00% 274.35
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 79.55
Offer Price 84.05
Bid Quantity 4,125
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE260.00
98.05 0.00 0.00% 262.30
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 98.35
Offer Price 103.15
Bid Quantity 8,250
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE440.00
73.30 0.00 0.00% 287.05
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 78.55
Offer Price 82.15
Bid Quantity 12,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE250.00
101.80 0.00 0.00% 258.55
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 107.75
Offer Price 112.55
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE250.00
0.50 0.00 0.00% 359.85
Previous Close 0.50
Open 0.50
High 0.60
Low 0.45
Vol 22,000
Open Interest (OI) 2,87,375
Change in OI -2,750
Bid Price 0.45
Offer Price 0.55
Bid Quantity 6,875
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE460.00
84.00 0.00 0.00% 276.35
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 96.90
Offer Price 102.50
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE500.00
122.00 0.00 0.00% 238.35
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 137.00
Offer Price 141.50
Bid Quantity 11,000
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE295.00
1.55 0.00 0.00% 358.80
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 0.75
Offer Price 3.45
Bid Quantity 4,125
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE480.00
129.50 0.00 0.00% 230.85
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 116.50
Offer Price 121.75
Bid Quantity 11,000
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE335.00
42.70 0.00 0.00% 317.65
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 32.10
Offer Price 34.10
Bid Quantity 5,500
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE220.00
0.40 0.00 0.00% 359.95
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 0.10
Offer Price 0.55
Bid Quantity 16,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE485.00
3.80 0.00 0.00% 356.55
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 0.25
Offer Price 1.35
Bid Quantity 22,000
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE490.00
0.70 0.00 0.00% 359.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 0.45
Offer Price 0.65
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE490.00
111.95 0.00 0.00% 248.40
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 127.20
Offer Price 132.35
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE230.00
2.00 0.00 0.00% 358.35
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 0.10
Offer Price 0.60
Bid Quantity 17,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE275.00
79.15 0.00 0.00% 281.20
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 83.40
Offer Price 88.80
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE240.00
110.80 0.00 0.00% 249.55
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 117.15
Offer Price 122.50
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE240.00
0.35 0.00 0.00% 360.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,375
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE445.00
2.25 0.00 0.00% 358.10
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 1.25
Offer Price 1.70
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE245.00
111.25 0.00 0.00% 249.10
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 112.95
Offer Price 118.25
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE290.00
87.75 0.00 0.00% 272.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 69.85
Offer Price 74.00
Bid Quantity 22,000
Offer Quantity 20,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE510.00
0.45 0.00 0.00% 359.90
Previous Close 0.45
Open 0.45
High 0.50
Low 0.35
Vol 24,750
Open Interest (OI) 83,875
Change in OI -8,250
Bid Price 0.35
Offer Price 0.45
Bid Quantity 38,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE510.00
145.00 0.00 0.00% 215.35
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 146.30
Offer Price 152.40
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE255.00
0.25 0.00 0.00% 360.10
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 0.25
Offer Price 2.10
Bid Quantity 17,875
Offer Quantity 20,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE500.00
0.55 -0.05 -8.33% 359.80
Previous Close 0.60
Open 0.50
High 0.55
Low 0.45
Vol 48,125
Open Interest (OI) 8,55,250
Change in OI -15,125
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE300.00
65.15 -6.95 -9.64% 295.20
Previous Close 72.10
Open 68.80
High 68.80
Low 65.15
Vol 4,125
Open Interest (OI) 34,375
Change in OI -2,750
Bid Price 61.20
Offer Price 65.30
Bid Quantity 4,125
Offer Quantity 15,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE310.00
56.55 -6.60 -10.45% 303.80
Previous Close 63.15
Open 56.00
High 56.55
Low 56.00
Vol 2,750
Open Interest (OI) 31,625
Change in OI 0
Bid Price 45.35
Offer Price 54.20
Bid Quantity 13,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE260.00
0.50 -0.10 -16.67% 359.85
Previous Close 0.60
Open 0.70
High 0.70
Low 0.45
Vol 6,875
Open Interest (OI) 55,000
Change in OI 0
Bid Price 0.45
Offer Price 0.65
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE320.00
44.65 -10.70 -19.33% 315.70
Previous Close 55.35
Open 50.00
High 51.70
Low 44.00
Vol 52,250
Open Interest (OI) 83,875
Change in OI 9,625
Bid Price 43.45
Offer Price 46.55
Bid Quantity 28,875
Offer Quantity 28,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE460.00
1.00 -0.25 -20.00% 359.35
Previous Close 1.25
Open 0.95
High 1.10
Low 0.95
Vol 1,36,125
Open Interest (OI) 1,63,625
Change in OI 2,750
Bid Price 0.80
Offer Price 0.95
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE340.00
29.50 -7.90 -21.12% 330.85
Previous Close 37.40
Open 34.00
High 35.25
Low 28.80
Vol 4,29,000
Open Interest (OI) 7,79,625
Change in OI 6,875
Bid Price 29.25
Offer Price 30.00
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE325.00
41.00 -11.00 -21.15% 319.35
Previous Close 52.00
Open 41.00
High 41.00
Low 41.00
Vol 1,375
Open Interest (OI) 5,500
Change in OI 0
Bid Price 38.80
Offer Price 41.60
Bid Quantity 16,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE330.00
36.70 -10.10 -21.58% 323.65
Previous Close 46.80
Open 42.50
High 42.50
Low 36.50
Vol 44,000
Open Interest (OI) 1,55,375
Change in OI -1,375
Bid Price 36.45
Offer Price 37.25
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE450.00
1.25 -0.35 -21.88% 359.10
Previous Close 1.60
Open 1.35
High 1.50
Low 1.20
Vol 4,23,500
Open Interest (OI) 12,19,620
Change in OI 88,000
Bid Price 1.25
Offer Price 1.30
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE470.00
0.70 -0.20 -22.22% 359.65
Previous Close 0.90
Open 0.85
High 0.85
Low 0.70
Vol 19,250
Open Interest (OI) 78,375
Change in OI -6,875
Bid Price 0.60
Offer Price 0.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE345.00
26.05 -7.55 -22.47% 334.30
Previous Close 33.60
Open 31.50
High 31.50
Low 26.05
Vol 9,625
Open Interest (OI) 1,54,000
Change in OI -1,375
Bid Price 26.25
Offer Price 27.15
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE425.00
2.75 -0.90 -24.66% 357.60
Previous Close 3.65
Open 3.70
High 3.70
Low 2.60
Vol 92,125
Open Interest (OI) 1,27,875
Change in OI 34,375
Bid Price 2.55
Offer Price 3.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE440.00
1.65 -0.55 -25.00% 358.70
Previous Close 2.20
Open 1.85
High 2.00
Low 1.60
Vol 3,50,625
Open Interest (OI) 7,57,625
Change in OI -22,000
Bid Price 1.65
Offer Price 1.70
Bid Quantity 1,80,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE480.00
0.60 -0.20 -25.00% 359.75
Previous Close 0.80
Open 0.55
High 0.75
Low 0.50
Vol 13,750
Open Interest (OI) 17,875
Change in OI -4,125
Bid Price 0.60
Offer Price 0.70
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE200.00
0.15 -0.05 -25.00% 360.20
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 4,125
Open Interest (OI) 44,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 41,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE350.00
23.40 -7.85 -25.12% 336.95
Previous Close 31.25
Open 26.00
High 28.90
Low 22.70
Vol 7,76,875
Open Interest (OI) 17,69,620
Change in OI 1,54,000
Bid Price 23.50
Offer Price 23.80
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE360.00
18.35 -6.20 -25.25% 342.00
Previous Close 24.55
Open 21.80
High 22.65
Low 17.60
Vol 33,04,120
Open Interest (OI) 21,83,500
Change in OI 6,20,120
Bid Price 18.15
Offer Price 18.45
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE355.00
20.20 -6.85 -25.32% 340.15
Previous Close 27.05
Open 24.10
High 24.20
Low 20.20
Vol 2,68,125
Open Interest (OI) 5,08,750
Change in OI 9,625
Bid Price 20.25
Offer Price 21.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE420.00
3.15 -1.10 -25.88% 357.20
Previous Close 4.25
Open 3.00
High 4.00
Low 3.00
Vol 10,38,120
Open Interest (OI) 14,65,750
Change in OI 1,16,870
Bid Price 3.10
Offer Price 3.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE410.00
4.35 -1.55 -26.27% 356.00
Previous Close 5.90
Open 5.10
High 5.60
Low 2.50
Vol 11,56,380
Open Interest (OI) 10,62,880
Change in OI 2,37,880
Bid Price 4.05
Offer Price 4.35
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE370.00
14.10 -5.10 -26.56% 346.25
Previous Close 19.20
Open 16.10
High 17.85
Low 13.40
Vol 66,70,120
Open Interest (OI) 34,98,000
Change in OI 8,88,250
Bid Price 13.95
Offer Price 14.20
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE375.00
12.30 -4.50 -26.79% 348.05
Previous Close 16.80
Open 14.40
High 15.65
Low 11.80
Vol 20,25,380
Open Interest (OI) 12,36,120
Change in OI 2,10,370
Bid Price 12.30
Offer Price 12.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE365.00
15.95 -5.85 -26.83% 344.40
Previous Close 21.80
Open 17.00
High 20.05
Low 15.45
Vol 17,43,500
Open Interest (OI) 6,32,500
Change in OI 2,39,250
Bid Price 15.95
Offer Price 16.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE400.00
5.95 -2.20 -26.99% 354.40
Previous Close 8.15
Open 6.10
High 7.65
Low 5.30
Vol 40,96,120
Open Interest (OI) 49,21,120
Change in OI 6,97,120
Bid Price 5.90
Offer Price 6.00
Bid Quantity 1,375
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE385.00
9.35 -3.50 -27.24% 351.00
Previous Close 12.85
Open 10.70
High 11.85
Low 8.85
Vol 8,31,875
Open Interest (OI) 6,29,750
Change in OI 38,500
Bid Price 9.15
Offer Price 9.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE395.00
6.80 -2.60 -27.66% 353.55
Previous Close 9.40
Open 8.05
High 8.85
Low 6.60
Vol 3,45,125
Open Interest (OI) 2,31,000
Change in OI 28,875
Bid Price 6.60
Offer Price 6.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE380.00
10.75 -4.15 -27.85% 349.60
Previous Close 14.90
Open 13.70
High 13.85
Low 10.30
Vol 58,87,750
Open Interest (OI) 63,63,500
Change in OI 10,38,120
Bid Price 10.70
Offer Price 10.80
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE405.00
5.00 -1.95 -28.06% 355.35
Previous Close 6.95
Open 6.20
High 6.50
Low 4.80
Vol 2,53,000
Open Interest (OI) 1,32,000
Change in OI 34,375
Bid Price 5.00
Offer Price 5.95
Bid Quantity 5,500
Offer Quantity 23,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE415.00
3.70 -1.45 -28.16% 356.65
Previous Close 5.15
Open 2.35
High 4.75
Low 2.35
Vol 53,625
Open Interest (OI) 88,000
Change in OI 13,750
Bid Price 3.60
Offer Price 4.35
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE430.00
2.20 -0.90 -29.03% 358.15
Previous Close 3.10
Open 3.15
High 3.15
Low 2.10
Vol 8,58,000
Open Interest (OI) 9,48,750
Change in OI 2,28,250
Bid Price 2.20
Offer Price 2.40
Bid Quantity 24,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE390.00
7.80 -3.20 -29.09% 352.55
Previous Close 11.00
Open 9.20
High 10.20
Low 7.55
Vol 32,60,120
Open Interest (OI) 33,75,620
Change in OI 2,32,370
Bid Price 7.70
Offer Price 8.00
Bid Quantity 1,375
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE455.00
1.30 -16.20 -92.57% 359.05
Previous Close 17.50
Open 1.30
High 1.30
Low 1.30
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.95
Offer Price 1.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE320.00
10.15 2.75 37.16% 350.20
Previous Close 7.40
Open 8.20
High 10.30
Low 8.20
Vol 13,750
Open Interest (OI) 71,500
Change in OI 5,500
Bid Price 9.65
Offer Price 10.35
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE340.00
15.50 3.50 29.17% 344.85
Previous Close 12.00
Open 15.50
High 15.50
Low 15.50
Vol 8,250
Open Interest (OI) 23,375
Change in OI 0
Bid Price 16.05
Offer Price 18.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE350.00
20.95 4.45 26.97% 339.40
Previous Close 16.50
Open 17.50
High 21.00
Low 17.50
Vol 27,500
Open Interest (OI) 34,375
Change in OI -5,500
Bid Price 20.40
Offer Price 21.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE375.00
33.75 6.75 25.00% 326.60
Previous Close 27.00
Open 29.30
High 35.60
Low 28.85
Vol 16,500
Open Interest (OI) 13,750
Change in OI 0
Bid Price 31.65
Offer Price 36.20
Bid Quantity 22,000
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE300.00
6.00 1.00 20.00% 354.35
Previous Close 5.00
Open 5.20
High 6.80
Low 5.20
Vol 24,750
Open Interest (OI) 1,92,500
Change in OI 12,375
Bid Price 5.85
Offer Price 6.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE360.00
25.15 4.10 19.48% 335.20
Previous Close 21.05
Open 22.50
High 25.70
Low 22.50
Vol 11,000
Open Interest (OI) 26,125
Change in OI 2,750
Bid Price 24.75
Offer Price 27.50
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE370.00
29.85 4.60 18.22% 330.50
Previous Close 25.25
Open 29.20
High 29.85
Low 29.20
Vol 8,250
Open Interest (OI) 9,625
Change in OI -2,750
Bid Price 29.55
Offer Price 34.65
Bid Quantity 6,875
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE380.00
35.15 3.25 10.19% 325.20
Previous Close 31.90
Open 32.75
High 35.25
Low 32.75
Vol 4,125
Open Interest (OI) 13,750
Change in OI 0
Bid Price 33.70
Offer Price 39.20
Bid Quantity 17,875
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE365.00
27.50 1.60 6.18% 332.85
Previous Close 25.90
Open 27.50
High 27.50
Low 27.50
Vol 2,750
Open Interest (OI) 20,625
Change in OI 0
Bid Price 24.15
Offer Price 28.55
Bid Quantity 1,375
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE330.00
11.05 0.05 0.45% 349.30
Previous Close 11.00
Open 11.05
High 11.05
Low 11.05
Vol 1,375
Open Interest (OI) 6,875
Change in OI 0
Bid Price 11.90
Offer Price 15.75
Bid Quantity 5,500
Offer Quantity 20,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE270.00
12.00 0.00 0.00% 348.35
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 0.75
Offer Price 4.55
Bid Quantity 4,125
Offer Quantity 24,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE450.00
5.00 0.00 0.00% 355.35
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 3.50
Offer Price 5.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE450.00
83.00 0.00 0.00% 277.35
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 88.75
Offer Price 95.05
Bid Quantity 16,500
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE345.00
17.60 0.00 0.00% 342.75
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 17.50
Offer Price 20.90
Bid Quantity 4,125
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE435.00
7.00 0.00 0.00% 353.35
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 2.70
Offer Price 8.95
Bid Quantity 22,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE440.00
7.00 0.00 0.00% 353.35
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 4.50
Offer Price 6.90
Bid Quantity 1,375
Offer Quantity 15,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE440.00
78.75 0.00 0.00% 281.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 80.40
Offer Price 87.90
Bid Quantity 22,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE250.00
1.10 0.00 0.00% 359.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,250
Change in OI 0
Bid Price 1.15
Offer Price 1.30
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE330.00
54.50 0.00 0.00% 305.85
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 42.80
Offer Price 47.75
Bid Quantity 5,500
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE445.00
5.40 0.00 0.00% 354.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 82,500
Change in OI 0
Bid Price 2.55
Offer Price 7.65
Bid Quantity 22,000
Offer Quantity 24,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE445.00
76.60 0.00 0.00% 283.75
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 83.05
Offer Price 90.45
Bid Quantity 24,750
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE320.00
47.00 0.00 0.00% 313.35
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 48.15
Offer Price 54.50
Bid Quantity 22,000
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE340.00
42.00 0.00 0.00% 318.35
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 35.70
Offer Price 39.90
Bid Quantity 22,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE390.00
41.80 0.00 0.00% 318.55
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 41.45
Offer Price 46.60
Bid Quantity 19,250
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE400.00
59.00 0.00 0.00% 301.35
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 48.65
Offer Price 53.45
Bid Quantity 19,250
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE290.00
9.90 0.00 0.00% 350.45
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 3.45
Offer Price 5.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE300.00
73.00 0.00 0.00% 287.35
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 64.70
Offer Price 70.40
Bid Quantity 19,250
Offer Quantity 24,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE355.00
42.85 0.00 0.00% 317.50
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 26.05
Offer Price 33.80
Bid Quantity 22,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE355.00
14.75 0.00 0.00% 345.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 21.75
Offer Price 26.50
Bid Quantity 5,500
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE420.00
8.65 -0.95 -9.90% 351.70
Previous Close 9.60
Open 9.50
High 9.50
Low 8.25
Vol 59,125
Open Interest (OI) 1,08,625
Change in OI 1,375
Bid Price 8.30
Offer Price 9.05
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE430.00
7.00 -0.80 -10.26% 353.35
Previous Close 7.80
Open 7.80
High 7.80
Low 7.00
Vol 2,750
Open Interest (OI) 8,250
Change in OI 0
Bid Price 5.95
Offer Price 8.25
Bid Quantity 1,375
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE360.00
27.80 -4.30 -13.40% 332.55
Previous Close 32.10
Open 31.20
High 31.20
Low 26.75
Vol 23,375
Open Interest (OI) 24,750
Change in OI 13,750
Bid Price 26.00
Offer Price 28.90
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE395.00
13.75 -2.25 -14.06% 346.60
Previous Close 16.00
Open 15.75
High 15.75
Low 13.75
Vol 2,750
Open Interest (OI) 1,40,250
Change in OI 0
Bid Price 12.15
Offer Price 14.85
Bid Quantity 12,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE350.00
32.00 -6.10 -16.01% 328.35
Previous Close 38.10
Open 33.35
High 33.90
Low 32.00
Vol 8,250
Open Interest (OI) 17,875
Change in OI 1,375
Bid Price 30.70
Offer Price 33.05
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE385.00
17.05 -3.45 -16.83% 343.30
Previous Close 20.50
Open 19.00
High 19.00
Low 17.05
Vol 6,875
Open Interest (OI) 38,500
Change in OI 1,375
Bid Price 17.00
Offer Price 18.65
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE410.00
10.25 -2.20 -17.67% 350.10
Previous Close 12.45
Open 10.50
High 10.50
Low 10.25
Vol 4,125
Open Interest (OI) 93,500
Change in OI 0
Bid Price 9.80
Offer Price 10.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE370.00
23.00 -5.05 -18.00% 337.35
Previous Close 28.05
Open 26.35
High 26.60
Low 22.50
Vol 1,01,750
Open Interest (OI) 81,125
Change in OI 48,125
Bid Price 22.50
Offer Price 23.05
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE380.00
19.50 -4.70 -19.42% 340.85
Previous Close 24.20
Open 21.80
High 22.50
Low 18.65
Vol 79,750
Open Interest (OI) 75,625
Change in OI 33,000
Bid Price 18.00
Offer Price 19.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE400.00
12.55 -3.20 -20.32% 347.80
Previous Close 15.75
Open 14.00
High 14.80
Low 12.45
Vol 1,45,750
Open Interest (OI) 3,19,000
Change in OI 1,375
Bid Price 12.60
Offer Price 12.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE375.00
21.85 -5.65 -20.55% 338.50
Previous Close 27.50
Open 23.60
High 23.60
Low 21.85
Vol 11,000
Open Interest (OI) 48,125
Change in OI 0
Bid Price 18.85
Offer Price 22.35
Bid Quantity 1,375
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
CE390.00
15.40 -4.10 -21.03% 344.95
Previous Close 19.50
Open 18.25
High 18.25
Low 15.40
Vol 16,500
Open Interest (OI) 94,875
Change in OI 0
Bid Price 15.30
Offer Price 16.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE280.00
3.10 -4.90 -61.25% 357.25
Previous Close 8.00
Open 3.00
High 3.10
Low 3.00
Vol 2,750
Open Interest (OI) 2,750
Change in OI 0
Bid Price 2.85
Offer Price 3.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE300.00
9.00 -11.65 -56.42% 351.35
Previous Close 20.65
Open 9.00
High 9.00
Low 9.00
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 5.20
Offer Price 12.00
Bid Quantity 4,125
Offer Quantity 4,125

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