Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
339.30
Change Change %
3.60 1.07%

Updated:25 Sep, 2020, 10:54 AM IST

BSE
339.35
Change Change %
3.55 1.06%

Updated:25 Sep, 2020, 10:59 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE270.00
2.00 0.25 14.29% 337.30
Previous Close 1.75
Open 1.30
High 2.05
Low 1.30
Vol 23,375
Open Interest (OI) 38,500
Change in OI 6,875
Bid Price 1.80
Offer Price 2.00
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE330.00
23.30 1.25 5.67% 316.00
Previous Close 22.05
Open 24.30
High 24.55
Low 22.00
Vol 1,04,500
Open Interest (OI) 1,59,500
Change in OI -5,500
Bid Price 22.80
Offer Price 23.20
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE320.00
30.00 1.35 4.71% 309.30
Previous Close 28.65
Open 28.45
High 30.40
Low 28.45
Vol 12,375
Open Interest (OI) 63,250
Change in OI 1,375
Bid Price 29.30
Offer Price 29.85
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE340.00
17.30 0.15 0.87% 322.00
Previous Close 17.15
Open 19.05
High 19.20
Low 16.25
Vol 11,05,500
Open Interest (OI) 8,49,750
Change in OI 64,625
Bid Price 17.40
Offer Price 17.50
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE350.00
13.00 0.10 0.78% 326.30
Previous Close 12.90
Open 14.45
High 14.70
Low 12.00
Vol 15,13,880
Open Interest (OI) 16,96,750
Change in OI 1,25,130
Bid Price 12.95
Offer Price 13.05
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE300.00
44.95 0.35 0.78% 294.35
Previous Close 44.60
Open 46.35
High 46.35
Low 44.60
Vol 27,500
Open Interest (OI) 83,875
Change in OI 8,250
Bid Price 44.85
Offer Price 45.50
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE270.00
81.00 0.00 0.00% 258.30
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 60.50
Offer Price 83.75
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE450.00
112.45 0.00 0.00% 226.85
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 91.85
Offer Price 113.90
Bid Quantity 31,625
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE460.00
113.00 0.00 0.00% 226.30
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 103.35
Offer Price 137.85
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE410.00
78.40 0.00 0.00% 260.90
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 67.45
Offer Price 71.95
Bid Quantity 13,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE470.00
0.80 0.00 0.00% 338.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,125
Change in OI 0
Bid Price 0.55
Offer Price 0.70
Bid Quantity 2,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE470.00
116.00 0.00 0.00% 223.30
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 111.95
Offer Price 149.30
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE430.00
83.50 0.00 0.00% 255.80
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 75.25
Offer Price 104.05
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE290.00
54.00 0.00 0.00% 285.30
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 53.10
Offer Price 56.75
Bid Quantity 2,750
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE440.00
90.60 0.00 0.00% 248.70
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 83.55
Offer Price 115.95
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE250.00
1.25 0.00 0.00% 338.05
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 0.70
Offer Price 1.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE360.00
9.50 -0.10 -1.04% 329.80
Previous Close 9.60
Open 10.95
High 10.95
Low 8.70
Vol 10,49,120
Open Interest (OI) 16,72,000
Change in OI 1,32,000
Bid Price 9.45
Offer Price 9.55
Bid Quantity 4,125
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE420.00
80.90 -2.65 -3.17% 258.40
Previous Close 83.55
Open 80.90
High 80.90
Low 80.90
Vol 1,375
Open Interest (OI) 26,125
Change in OI 0
Bid Price 78.85
Offer Price 80.90
Bid Quantity 15,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE400.00
62.50 -2.55 -3.92% 276.80
Previous Close 65.05
Open 62.50
High 62.50
Low 62.50
Vol 1,375
Open Interest (OI) 1,92,500
Change in OI 0
Bid Price 61.20
Offer Price 61.85
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE370.00
6.75 -0.35 -4.93% 332.55
Previous Close 7.10
Open 8.10
High 8.15
Low 6.20
Vol 9,65,250
Open Interest (OI) 14,60,250
Change in OI 50,870
Bid Price 6.75
Offer Price 6.85
Bid Quantity 13,750
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE380.00
44.40 -2.65 -5.63% 294.90
Previous Close 47.05
Open 43.60
High 45.00
Low 43.50
Vol 8,250
Open Interest (OI) 4,26,250
Change in OI -5,500
Bid Price 43.75
Offer Price 44.15
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE370.00
36.50 -2.95 -7.48% 302.80
Previous Close 39.45
Open 36.60
High 38.00
Low 35.15
Vol 28,875
Open Interest (OI) 4,90,875
Change in OI -2,750
Bid Price 35.70
Offer Price 36.10
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE390.00
53.00 -4.35 -7.59% 286.30
Previous Close 57.35
Open 53.30
High 53.30
Low 53.00
Vol 4,125
Open Interest (OI) 52,250
Change in OI 0
Bid Price 51.55
Offer Price 55.10
Bid Quantity 15,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE380.00
4.70 -0.40 -7.84% 334.60
Previous Close 5.10
Open 5.50
High 5.85
Low 4.40
Vol 7,79,625
Open Interest (OI) 17,88,880
Change in OI 1,21,000
Bid Price 4.75
Offer Price 4.80
Bid Quantity 8,250
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE360.00
29.00 -3.15 -9.80% 310.30
Previous Close 32.15
Open 31.05
High 31.05
Low 28.15
Vol 1,05,875
Open Interest (OI) 12,77,380
Change in OI -31,620
Bid Price 28.70
Offer Price 28.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE350.00
22.30 -2.80 -11.16% 317.00
Previous Close 25.10
Open 22.10
High 23.95
Low 21.85
Vol 1,73,250
Open Interest (OI) 14,35,500
Change in OI 2,750
Bid Price 22.15
Offer Price 22.30
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE340.00
16.85 -2.25 -11.78% 322.45
Previous Close 19.10
Open 17.80
High 18.25
Low 16.40
Vol 9,92,750
Open Interest (OI) 14,90,500
Change in OI 1,70,500
Bid Price 16.75
Offer Price 16.85
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE390.00
3.35 -0.45 -11.84% 335.95
Previous Close 3.80
Open 4.20
High 4.25
Low 3.10
Vol 4,71,625
Open Interest (OI) 9,14,375
Change in OI 5,500
Bid Price 3.35
Offer Price 3.45
Bid Quantity 16,500
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE330.00
12.65 -1.95 -13.36% 326.65
Previous Close 14.60
Open 14.00
High 14.00
Low 12.20
Vol 9,87,250
Open Interest (OI) 10,01,000
Change in OI 2,21,375
Bid Price 12.45
Offer Price 12.55
Bid Quantity 11,000
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE320.00
9.05 -1.65 -15.42% 330.25
Previous Close 10.70
Open 9.55
High 10.05
Low 8.80
Vol 8,66,250
Open Interest (OI) 9,87,250
Change in OI 44,000
Bid Price 9.00
Offer Price 9.10
Bid Quantity 15,125
Offer Quantity 17,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE280.00
2.45 -0.45 -15.52% 336.85
Previous Close 2.90
Open 2.40
High 2.80
Low 2.15
Vol 2,28,250
Open Interest (OI) 2,55,750
Change in OI 37,125
Bid Price 2.35
Offer Price 2.45
Bid Quantity 16,500
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE310.00
6.45 -1.20 -15.69% 332.85
Previous Close 7.65
Open 6.65
High 7.20
Low 6.25
Vol 7,79,625
Open Interest (OI) 7,97,500
Change in OI 81,125
Bid Price 6.40
Offer Price 6.50
Bid Quantity 9,625
Offer Quantity 15,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE450.00
0.80 -0.15 -15.79% 338.50
Previous Close 0.95
Open 0.95
High 0.95
Low 0.80
Vol 37,125
Open Interest (OI) 2,61,250
Change in OI 8,250
Bid Price 0.75
Offer Price 0.80
Bid Quantity 15,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE440.00
1.00 -0.20 -16.67% 338.30
Previous Close 1.20
Open 1.25
High 1.25
Low 1.00
Vol 13,750
Open Interest (OI) 1,45,750
Change in OI 5,500
Bid Price 0.95
Offer Price 1.00
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE290.00
3.35 -0.70 -17.28% 335.95
Previous Close 4.05
Open 3.50
High 3.80
Low 3.30
Vol 1,70,500
Open Interest (OI) 1,36,125
Change in OI 33,000
Bid Price 3.25
Offer Price 3.35
Bid Quantity 16,500
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE400.00
2.50 -0.55 -18.03% 336.80
Previous Close 3.05
Open 3.30
High 3.50
Low 2.30
Vol 9,00,625
Open Interest (OI) 22,71,500
Change in OI 68,750
Bid Price 2.45
Offer Price 2.50
Bid Quantity 13,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE300.00
4.65 -1.15 -19.83% 334.65
Previous Close 5.80
Open 5.35
High 5.35
Low 4.60
Vol 7,02,625
Open Interest (OI) 12,60,880
Change in OI 27,500
Bid Price 4.60
Offer Price 4.70
Bid Quantity 12,375
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE460.00
0.75 -0.20 -21.05% 338.55
Previous Close 0.95
Open 0.80
High 0.90
Low 0.70
Vol 19,250
Open Interest (OI) 1,45,750
Change in OI 12,375
Bid Price 0.70
Offer Price 0.75
Bid Quantity 4,125
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE480.00
0.50 -0.15 -23.08% 338.80
Previous Close 0.65
Open 0.60
High 0.60
Low 0.50
Vol 26,125
Open Interest (OI) 85,250
Change in OI 16,500
Bid Price 0.45
Offer Price 0.50
Bid Quantity 8,250
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE420.00
1.45 -0.45 -23.68% 337.85
Previous Close 1.90
Open 2.00
High 2.05
Low 1.40
Vol 1,40,250
Open Interest (OI) 4,75,750
Change in OI 52,250
Bid Price 1.45
Offer Price 1.50
Bid Quantity 19,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE430.00
1.15 -0.45 -28.13% 338.15
Previous Close 1.60
Open 1.50
High 1.50
Low 1.15
Vol 17,875
Open Interest (OI) 1,56,750
Change in OI 4,125
Bid Price 1.15
Offer Price 1.20
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE410.00
1.70 -0.70 -29.17% 337.60
Previous Close 2.40
Open 2.65
High 2.65
Low 1.70
Vol 92,125
Open Interest (OI) 2,86,000
Change in OI 16,500
Bid Price 1.75
Offer Price 1.80
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE310.00
36.80 -26.75 -42.09% 302.50
Previous Close 63.55
Open 37.00
High 37.00
Low 36.80
Vol 2,750
Open Interest (OI) 1,375
Change in OI 0
Bid Price 34.70
Offer Price 38.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE260.00
1.40 -7.85 -84.86% 337.90
Previous Close 9.25
Open 1.00
High 1.40
Low 1.00
Vol 2,750
Open Interest (OI) 1,375
Change in OI 0
Bid Price 1.40
Offer Price 1.85
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
7.90 0.70 9.72% 331.40
Previous Close 7.20
Open 7.90
High 7.90
Low 7.90
Vol 1,375
Open Interest (OI) 23,375
Change in OI 0
Bid Price 7.05
Offer Price 7.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE370.00
35.05 0.00 0.00% 304.25
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 15.00
Offer Price 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE330.00
13.00 0.00 0.00% 326.30
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 16.85
Offer Price 21.15
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE410.00
30.10 0.00 0.00% 309.20
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 3.50
Offer Price 5.75
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE420.00
30.00 0.00 0.00% 309.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 3.15
Offer Price 16.00
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE310.00
12.95 0.00 0.00% 326.35
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 10.80
Offer Price 12.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE390.00
10.20 0.00 0.00% 329.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,625
Change in OI 0
Bid Price 8.55
Offer Price 9.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE380.00
18.50 0.00 0.00% 320.80
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 8.05
Offer Price 12.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE300.00
9.65 -0.35 -3.50% 329.65
Previous Close 10.00
Open 9.95
High 10.00
Low 9.65
Vol 6,875
Open Interest (OI) 30,250
Change in OI 2,750
Bid Price 8.70
Offer Price 10.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE320.00
14.75 -1.30 -8.10% 324.55
Previous Close 16.05
Open 14.75
High 14.75
Low 14.75
Vol 1,375
Open Interest (OI) 17,875
Change in OI 0
Bid Price 13.65
Offer Price 15.50
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