Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
357.20
Change Change %
9.35 2.69%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
357.25
Change Change %
9.40 2.70%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE395.00
7.40 2.80 60.87% 349.80
Previous Close 4.60
Open 5.05
High 7.40
Low 4.80
Vol 46,750
Open Interest (OI) 22,000
Change in OI -5,500
Bid Price 6.30
Offer Price 7.35
Bid Quantity 1,375
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE390.00
7.50 2.15 40.19% 349.70
Previous Close 5.35
Open 5.45
High 7.60
Low 5.25
Vol 12,37,500
Open Interest (OI) 9,85,875
Change in OI 17,875
Bid Price 7.45
Offer Price 7.50
Bid Quantity 5,500
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE480.00
0.70 0.20 40.00% 356.50
Previous Close 0.50
Open 0.60
High 0.70
Low 0.60
Vol 64,625
Open Interest (OI) 86,625
Change in OI 48,125
Bid Price 0.70
Offer Price 0.95
Bid Quantity 1,375
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE380.00
10.55 3.00 39.74% 346.65
Previous Close 7.55
Open 6.95
High 10.70
Low 6.95
Vol 34,80,120
Open Interest (OI) 14,82,250
Change in OI 34,370
Bid Price 10.55
Offer Price 10.60
Bid Quantity 19,250
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE370.00
14.50 4.10 39.42% 342.70
Previous Close 10.40
Open 10.70
High 14.50
Low 10.20
Vol 27,30,750
Open Interest (OI) 15,04,250
Change in OI 1,05,870
Bid Price 14.35
Offer Price 14.50
Bid Quantity 15,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE410.00
3.90 1.05 36.84% 353.30
Previous Close 2.85
Open 2.95
High 3.90
Low 2.80
Vol 6,33,875
Open Interest (OI) 4,35,875
Change in OI 5,500
Bid Price 3.85
Offer Price 4.00
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE375.00
12.30 3.30 36.67% 344.90
Previous Close 9.00
Open 8.70
High 12.30
Low 8.45
Vol 4,68,875
Open Interest (OI) 2,10,375
Change in OI 33,000
Bid Price 12.20
Offer Price 12.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE355.00
21.85 5.80 36.14% 335.35
Previous Close 16.05
Open 16.50
High 21.85
Low 15.95
Vol 8,16,750
Open Interest (OI) 1,96,625
Change in OI 78,375
Bid Price 21.70
Offer Price 21.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE360.00
19.00 5.00 35.71% 338.20
Previous Close 14.00
Open 14.50
High 19.20
Low 13.80
Vol 48,49,620
Open Interest (OI) 12,34,750
Change in OI 81,130
Bid Price 18.95
Offer Price 19.20
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE345.00
28.45 7.40 35.15% 328.75
Previous Close 21.05
Open 21.00
High 28.45
Low 20.95
Vol 1,95,250
Open Interest (OI) 1,81,500
Change in OI 1,375
Bid Price 27.80
Offer Price 28.80
Bid Quantity 2,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE350.00
25.00 6.50 35.14% 332.20
Previous Close 18.50
Open 19.50
High 25.00
Low 18.25
Vol 33,08,250
Open Interest (OI) 25,41,000
Change in OI 1,08,620
Bid Price 24.75
Offer Price 25.00
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE400.00
5.30 1.35 34.18% 351.90
Previous Close 3.95
Open 4.00
High 5.40
Low 3.90
Vol 40,75,500
Open Interest (OI) 22,31,620
Change in OI -82,500
Bid Price 5.30
Offer Price 5.40
Bid Quantity 34,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE420.00
2.75 0.70 34.15% 354.45
Previous Close 2.05
Open 2.20
High 2.75
Low 1.90
Vol 6,40,750
Open Interest (OI) 5,22,500
Change in OI -17,875
Bid Price 2.70
Offer Price 2.80
Bid Quantity 1,375
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE385.00
8.70 2.20 33.85% 348.50
Previous Close 6.50
Open 7.00
High 8.90
Low 6.55
Vol 1,12,750
Open Interest (OI) 97,625
Change in OI 4,125
Bid Price 8.75
Offer Price 9.30
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE340.00
31.55 7.80 32.84% 325.65
Previous Close 23.75
Open 24.00
High 31.55
Low 23.65
Vol 4,27,625
Open Interest (OI) 6,16,000
Change in OI -83,875
Bid Price 31.25
Offer Price 31.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE365.00
16.10 3.95 32.51% 341.10
Previous Close 12.15
Open 12.20
High 17.00
Low 11.95
Vol 6,84,750
Open Interest (OI) 2,32,375
Change in OI 30,250
Bid Price 16.10
Offer Price 16.95
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE330.00
38.55 8.45 28.07% 318.65
Previous Close 30.10
Open 30.70
High 38.55
Low 29.70
Vol 1,65,000
Open Interest (OI) 4,57,875
Change in OI 6,875
Bid Price 38.20
Offer Price 38.75
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE335.00
34.95 6.95 24.82% 322.25
Previous Close 28.00
Open 30.50
High 34.95
Low 29.45
Vol 13,750
Open Interest (OI) 31,625
Change in OI 0
Bid Price 34.35
Offer Price 35.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE320.00
45.50 8.70 23.64% 311.70
Previous Close 36.80
Open 40.90
High 45.50
Low 37.30
Vol 42,625
Open Interest (OI) 10,45,000
Change in OI -2,750
Bid Price 45.85
Offer Price 46.65
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE460.00
0.80 0.15 23.08% 356.40
Previous Close 0.65
Open 0.85
High 0.85
Low 0.60
Vol 88,000
Open Interest (OI) 90,750
Change in OI 31,625
Bid Price 0.70
Offer Price 0.95
Bid Quantity 11,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE430.00
1.70 0.30 21.43% 355.50
Previous Close 1.40
Open 1.50
High 1.80
Low 1.40
Vol 3,03,875
Open Interest (OI) 3,30,000
Change in OI 6,875
Bid Price 1.60
Offer Price 1.90
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE300.00
63.50 10.15 19.03% 293.70
Previous Close 53.35
Open 53.20
High 63.50
Low 53.20
Vol 38,500
Open Interest (OI) 2,92,875
Change in OI -1,375
Bid Price 62.70
Offer Price 64.45
Bid Quantity 11,000
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE440.00
1.30 0.20 18.18% 355.90
Previous Close 1.10
Open 1.15
High 1.35
Low 1.05
Vol 1,38,875
Open Interest (OI) 2,40,625
Change in OI 13,750
Bid Price 1.30
Offer Price 1.40
Bid Quantity 1,375
Offer Quantity 17,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE450.00
1.05 0.15 16.67% 356.15
Previous Close 0.90
Open 1.10
High 1.10
Low 0.85
Vol 2,83,250
Open Interest (OI) 4,11,125
Change in OI 33,000
Bid Price 1.00
Offer Price 1.10
Bid Quantity 1,375
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE310.00
52.40 7.35 16.32% 304.80
Previous Close 45.05
Open 46.00
High 52.80
Low 46.00
Vol 34,375
Open Interest (OI) 1,98,000
Change in OI -8,250
Bid Price 54.30
Offer Price 55.10
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE325.00
39.55 5.35 15.64% 317.65
Previous Close 34.20
Open 37.50
High 39.55
Low 34.50
Vol 8,250
Open Interest (OI) 1,01,750
Change in OI -4,125
Bid Price 42.10
Offer Price 43.45
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE500.00
0.45 0.05 12.50% 356.75
Previous Close 0.40
Open 0.45
High 0.50
Low 0.35
Vol 59,125
Open Interest (OI) 1,87,000
Change in OI 34,375
Bid Price 0.40
Offer Price 0.45
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE280.00
77.10 4.65 6.42% 280.10
Previous Close 72.45
Open 73.00
High 77.25
Low 73.00
Vol 6,875
Open Interest (OI) 11,000
Change in OI -2,750
Bid Price 81.50
Offer Price 84.30
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE270.00
81.05 1.50 1.89% 276.15
Previous Close 79.55
Open 81.05
High 81.05
Low 81.05
Vol 1,375
Open Interest (OI) 35,750
Change in OI 1,375
Bid Price 87.85
Offer Price 92.65
Bid Quantity 13,750
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE450.00
100.25 0.00 0.00% 256.95
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 90.00
Offer Price 92.15
Bid Quantity 1,375
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE410.00
88.00 0.00 0.00% 269.20
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 51.80
Offer Price 55.00
Bid Quantity 13,750
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE315.00
31.80 0.00 0.00% 325.40
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 49.20
Offer Price 52.90
Bid Quantity 13,750
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE220.00
0.40 0.00 0.00% 356.80
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 0.25
Offer Price 0.60
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE430.00
104.00 0.00 0.00% 253.20
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 69.80
Offer Price 74.05
Bid Quantity 2,750
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE260.00
88.40 0.00 0.00% 268.80
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 98.80
Offer Price 102.00
Bid Quantity 11,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE440.00
137.50 0.00 0.00% 219.70
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 79.15
Offer Price 83.45
Bid Quantity 2,750
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE250.00
113.35 0.00 0.00% 243.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,875
Change in OI 0
Bid Price 108.05
Offer Price 113.10
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE240.00
74.60 0.00 0.00% 282.60
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 118.00
Offer Price 121.70
Bid Quantity 22,000
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE460.00
149.00 0.00 0.00% 208.20
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 97.15
Offer Price 102.85
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE470.00
159.00 0.00 0.00% 198.20
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 107.95
Offer Price 111.70
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE285.00
63.00 0.00 0.00% 294.20
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 74.20
Offer Price 78.90
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE385.00
40.00 0.00 0.00% 317.20
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 32.70
Offer Price 34.15
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE500.00
205.00 0.00 0.00% 152.20
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 136.40
Offer Price 142.45
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE420.00
118.05 0.00 0.00% 239.15
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 58.95
Offer Price 63.55
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE480.00
156.50 0.00 0.00% 200.70
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 118.05
Offer Price 121.95
Bid Quantity 1,375
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE510.00
0.50 0.00 0.00% 356.70
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 0.15
Offer Price 0.50
Bid Quantity 22,000
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE510.00
184.00 0.00 0.00% 173.20
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 147.40
Offer Price 151.35
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE390.00
43.05 -1.05 -2.38% 314.15
Previous Close 44.10
Open 43.20
High 43.85
Low 43.00
Vol 12,375
Open Interest (OI) 16,500
Change in OI 0
Bid Price 36.25
Offer Price 37.35
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE305.00
5.00 -0.15 -2.91% 352.20
Previous Close 5.15
Open 5.15
High 5.75
Low 5.00
Vol 17,875
Open Interest (OI) 44,000
Change in OI 1,375
Bid Price 2.95
Offer Price 4.85
Bid Quantity 1,375
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE290.00
68.45 -3.65 -5.06% 288.75
Previous Close 72.10
Open 63.15
High 68.60
Low 63.15
Vol 11,000
Open Interest (OI) 57,750
Change in OI -1,375
Bid Price 71.75
Offer Price 74.00
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE405.00
3.15 -0.35 -10.00% 354.05
Previous Close 3.50
Open 3.90
High 3.90
Low 3.15
Vol 2,750
Open Interest (OI) 41,250
Change in OI 0
Bid Price 3.65
Offer Price 5.00
Bid Quantity 17,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE400.00
45.00 -9.90 -18.03% 312.20
Previous Close 54.90
Open 52.10
High 54.30
Low 45.00
Vol 37,125
Open Interest (OI) 31,625
Change in OI 4,125
Bid Price 44.10
Offer Price 45.05
Bid Quantity 1,375
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE375.00
28.35 -6.55 -18.77% 328.85
Previous Close 34.90
Open 28.45
High 28.45
Low 28.35
Vol 2,750
Open Interest (OI) 23,375
Change in OI 0
Bid Price 26.50
Offer Price 27.40
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE200.00
0.35 -0.10 -22.22% 356.85
Previous Close 0.45
Open 0.40
High 0.40
Low 0.30
Vol 13,750
Open Interest (OI) 1,11,375
Change in OI 4,125
Bid Price 0.30
Offer Price 0.35
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE380.00
29.80 -8.65 -22.50% 327.40
Previous Close 38.45
Open 36.50
High 36.80
Low 29.80
Vol 67,375
Open Interest (OI) 81,125
Change in OI 11,000
Bid Price 29.55
Offer Price 30.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE370.00
23.95 -7.55 -23.97% 333.25
Previous Close 31.50
Open 30.30
High 32.25
Low 23.95
Vol 2,86,000
Open Interest (OI) 1,80,125
Change in OI 39,875
Bid Price 23.50
Offer Price 23.75
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE240.00
0.60 -0.20 -25.00% 356.60
Previous Close 0.80
Open 0.80
High 0.80
Low 0.60
Vol 6,875
Open Interest (OI) 2,31,000
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE360.00
18.50 -6.50 -26.00% 338.70
Previous Close 25.00
Open 24.25
High 26.00
Low 18.30
Vol 11,39,880
Open Interest (OI) 3,93,250
Change in OI 79,750
Bid Price 18.40
Offer Price 18.70
Bid Quantity 6,875
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE365.00
20.65 -7.35 -26.25% 336.55
Previous Close 28.00
Open 28.00
High 28.00
Low 20.65
Vol 75,625
Open Interest (OI) 82,500
Change in OI 24,750
Bid Price 20.65
Offer Price 21.30
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE350.00
14.30 -5.30 -27.04% 342.90
Previous Close 19.60
Open 18.55
High 20.55
Low 14.10
Vol 41,80,000
Open Interest (OI) 11,61,880
Change in OI 3,03,880
Bid Price 14.10
Offer Price 14.35
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE260.00
0.80 -0.30 -27.27% 356.40
Previous Close 1.10
Open 1.15
High 1.15
Low 0.80
Vol 57,750
Open Interest (OI) 2,88,750
Change in OI -11,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE315.00
5.05 -1.90 -27.34% 352.15
Previous Close 6.95
Open 5.70
High 6.40
Low 5.05
Vol 5,500
Open Interest (OI) 66,000
Change in OI -1,375
Bid Price 3.80
Offer Price 5.05
Bid Quantity 20,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE300.00
3.15 -1.20 -27.59% 354.05
Previous Close 4.35
Open 4.40
High 4.70
Low 3.15
Vol 20,96,880
Open Interest (OI) 24,57,120
Change in OI 4,33,120
Bid Price 3.15
Offer Price 3.25
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE355.00
16.10 -6.15 -27.64% 341.10
Previous Close 22.25
Open 21.30
High 23.00
Low 16.10
Vol 3,58,875
Open Interest (OI) 1,71,875
Change in OI 46,750
Bid Price 16.10
Offer Price 16.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE250.00
0.65 -0.25 -27.78% 356.55
Previous Close 0.90
Open 0.90
High 0.95
Low 0.65
Vol 1,05,875
Open Interest (OI) 4,20,750
Change in OI 28,875
Bid Price 0.60
Offer Price 0.75
Bid Quantity 12,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE340.00
10.70 -4.30 -28.67% 346.50
Previous Close 15.00
Open 14.05
High 15.95
Low 10.65
Vol 41,01,620
Open Interest (OI) 12,78,750
Change in OI 1,21,000
Bid Price 10.65
Offer Price 10.70
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE270.00
1.10 -0.45 -29.03% 356.10
Previous Close 1.55
Open 1.50
High 1.60
Low 1.00
Vol 1,43,000
Open Interest (OI) 3,25,875
Change in OI -23,375
Bid Price 1.00
Offer Price 1.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE290.00
2.20 -0.90 -29.03% 355.00
Previous Close 3.10
Open 3.10
High 3.30
Low 2.20
Vol 4,31,750
Open Interest (OI) 5,76,125
Change in OI 23,375
Bid Price 2.15
Offer Price 2.40
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE345.00
12.20 -5.20 -29.89% 345.00
Previous Close 17.40
Open 16.00
High 18.00
Low 12.20
Vol 9,91,375
Open Interest (OI) 4,68,875
Change in OI 81,125
Bid Price 12.25
Offer Price 12.65
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE325.00
6.80 -2.90 -29.90% 350.40
Previous Close 9.70
Open 9.50
High 10.25
Low 6.80
Vol 1,60,875
Open Interest (OI) 1,92,500
Change in OI 15,125
Bid Price 6.70
Offer Price 7.10
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE335.00
9.10 -3.90 -30.00% 348.10
Previous Close 13.00
Open 12.80
High 13.80
Low 9.10
Vol 5,43,125
Open Interest (OI) 1,70,500
Change in OI 23,375
Bid Price 9.15
Offer Price 9.35
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE330.00
7.90 -3.40 -30.09% 349.30
Previous Close 11.30
Open 9.80
High 12.10
Low 7.85
Vol 23,88,380
Open Interest (OI) 10,39,500
Change in OI 2,83,250
Bid Price 7.90
Offer Price 7.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE310.00
4.15 -1.85 -30.83% 353.05
Previous Close 6.00
Open 6.00
High 6.50
Low 4.00
Vol 13,28,250
Open Interest (OI) 8,89,625
Change in OI 1,82,875
Bid Price 4.05
Offer Price 4.20
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE280.00
1.50 -0.70 -31.82% 355.70
Previous Close 2.20
Open 2.10
High 2.30
Low 1.50
Vol 5,28,000
Open Interest (OI) 7,97,500
Change in OI -20,625
Bid Price 1.50
Offer Price 1.60
Bid Quantity 13,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE320.00
5.60 -2.65 -32.12% 351.60
Previous Close 8.25
Open 8.00
High 8.90
Low 5.60
Vol 21,23,000
Open Interest (OI) 17,18,750
Change in OI 37,130
Bid Price 5.50
Offer Price 5.70
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE230.00
0.35 -0.30 -46.15% 356.85
Previous Close 0.65
Open 0.45
High 0.50
Low 0.35
Vol 9,625
Open Interest (OI) 31,625
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE200.00
2.70 1.95 260.00% 354.50
Previous Close 0.75
Open 2.70
High 2.70
Low 2.70
Vol 1,375
Open Interest (OI) 2,750
Change in OI 0
Bid Price 0.50
Offer Price 2.40
Bid Quantity 2,750
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE350.00
38.00 8.00 26.67% 319.20
Previous Close 30.00
Open 29.40
High 38.00
Low 29.40
Vol 74,250
Open Interest (OI) 1,07,250
Change in OI 53,625
Bid Price 35.60
Offer Price 38.10
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
15.70 2.70 20.77% 341.50
Previous Close 13.00
Open 13.50
High 15.75
Low 12.90
Vol 78,375
Open Interest (OI) 97,625
Change in OI 1,375
Bid Price 15.70
Offer Price 16.85
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE250.00
1.80 0.30 20.00% 355.40
Previous Close 1.50
Open 1.85
High 1.85
Low 1.60
Vol 4,125
Open Interest (OI) 8,250
Change in OI 1,375
Bid Price 1.50
Offer Price 1.90
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE360.00
31.00 5.05 19.46% 326.20
Previous Close 25.95
Open 25.55
High 31.00
Low 25.55
Vol 38,500
Open Interest (OI) 26,125
Change in OI -1,375
Bid Price 30.65
Offer Price 32.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE390.00
18.30 2.30 14.38% 338.90
Previous Close 16.00
Open 15.90
High 18.30
Low 15.90
Vol 2,750
Open Interest (OI) 2,750
Change in OI -1,375
Bid Price 17.85
Offer Price 20.30
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE370.00
23.80 1.95 8.92% 333.40
Previous Close 21.85
Open 23.70
High 24.15
Low 23.70
Vol 12,375
Open Interest (OI) 12,375
Change in OI 5,500
Bid Price 25.60
Offer Price 28.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE320.00
15.00 0.50 3.45% 342.20
Previous Close 14.50
Open 15.00
High 15.00
Low 15.00
Vol 1,375
Open Interest (OI) 5,500
Change in OI 0
Bid Price 13.05
Offer Price 15.70
Bid Quantity 2,750
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE300.00
62.10 2.05 3.41% 295.10
Previous Close 60.05
Open 62.10
High 62.10
Low 62.10
Vol 1,375
Open Interest (OI) 9,625
Change in OI 0
Bid Price 63.15
Offer Price 72.10
Bid Quantity 22,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE340.00
22.00 0.15 0.69% 335.20
Previous Close 21.85
Open 25.00
High 25.00
Low 22.00
Vol 5,500
Open Interest (OI) 6,875
Change in OI 4,125
Bid Price 18.10
Offer Price 23.00
Bid Quantity 11,000
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE270.00
82.80 0.00 0.00% 274.40
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 92.15
Offer Price 98.25
Bid Quantity 19,250
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE450.00
3.15 0.00 0.00% 354.05
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 3.60
Offer Price 9.05
Bid Quantity 22,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE450.00
100.00 0.00 0.00% 257.20
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 91.85
Offer Price 98.55
Bid Quantity 16,500
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE410.00
15.60 0.00 0.00% 341.60
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 11.95
Offer Price 16.80
Bid Quantity 19,250
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE220.00
3.90 0.00 0.00% 353.30
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 0.40
Offer Price 2.75
Bid Quantity 1,375
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE430.00
9.50 0.00 0.00% 347.70
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 6.10
Offer Price 11.55
Bid Quantity 22,000
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE230.00
2.00 0.00 0.00% 355.20
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 0.50
Offer Price 2.95
Bid Quantity 1,375
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE280.00
55.00 0.00 0.00% 302.20
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 82.40
Offer Price 87.85
Bid Quantity 22,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE275.00
79.15 0.00 0.00% 278.05
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 87.90
Offer Price 93.95
Bid Quantity 16,500
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE240.00
3.20 0.00 0.00% 354.00
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 1.00
Offer Price 3.55
Bid Quantity 1,375
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE330.00
49.00 0.00 0.00% 308.20
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 44.55
Offer Price 51.90
Bid Quantity 22,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE310.00
11.00 0.00 0.00% 346.20
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 9.95
Offer Price 15.60
Bid Quantity 5,500
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE340.00
38.00 0.00 0.00% 319.20
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 40.90
Offer Price 44.15
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE400.00
56.55 0.00 0.00% 300.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,125
Change in OI 0
Bid Price 51.55
Offer Price 56.50
Bid Quantity 22,000
Offer Quantity 17,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE500.00
2.25 0.00 0.00% 354.95
Previous Close 2.25
Open 2.25
High 2.25
Low 2.25
Vol 1,375
Open Interest (OI) 24,750
Change in OI 1,375
Bid Price 1.45
Offer Price 2.25
Bid Quantity 1,375
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE420.00
10.05 0.00 0.00% 347.15
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 10.10
Offer Price 14.55
Bid Quantity 5,500
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE420.00
69.00 0.00 0.00% 288.20
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 67.10
Offer Price 73.95
Bid Quantity 19,250
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE380.00
22.00 -0.10 -0.45% 335.20
Previous Close 22.10
Open 18.60
High 22.00
Low 18.35
Vol 37,125
Open Interest (OI) 9,625
Change in OI -6,875
Bid Price 21.15
Offer Price 23.65
Bid Quantity 23,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE350.00
25.85 -3.30 -11.32% 331.35
Previous Close 29.15
Open 28.05
High 28.95
Low 25.85
Vol 15,125
Open Interest (OI) 31,625
Change in OI 11,000
Bid Price 24.05
Offer Price 26.50
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
17.40 -3.05 -14.91% 339.80
Previous Close 20.45
Open 19.00
High 19.00
Low 17.40
Vol 4,125
Open Interest (OI) 31,625
Change in OI 2,750
Bid Price 16.60
Offer Price 18.95
Bid Quantity 1,375
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE300.00
9.00 -1.60 -15.09% 348.20
Previous Close 10.60
Open 10.00
High 10.55
Low 9.00
Vol 12,375
Open Interest (OI) 1,08,625
Change in OI 1,375
Bid Price 8.35
Offer Price 9.90
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE290.00
6.05 -25.75 -80.97% 351.15
Previous Close 31.80
Open 6.05
High 6.05
Low 6.05
Vol 1,375
Open Interest (OI) 0
Change in OI 0
Bid Price 5.95
Offer Price 10.25
Bid Quantity 2,750
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE300.00
13.25 0.00 0.00% 343.95
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 10.85
Offer Price 17.75
Bid Quantity 1,375
Offer Quantity 5,500

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