Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
559.10
Change Change %
-0.65 -0.12%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
559.00
Change Change %
-0.60 -0.11%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE460.00
0.65 0.05 8.33% 558.45
Previous Close 0.60
Open 0.60
High 0.75
Low 0.55
Vol 85,250
Open Interest (OI) 1,16,875
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE490.00
1.40 0.10 7.69% 557.70
Previous Close 1.30
Open 1.35
High 1.50
Low 1.00
Vol 3,68,500
Open Interest (OI) 2,91,500
Change in OI 0
Bid Price 1.35
Offer Price 1.45
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE530.00
5.35 0.35 7.00% 553.75
Previous Close 5.00
Open 3.95
High 6.10
Low 3.10
Vol 27,96,750
Open Interest (OI) 10,64,250
Change in OI 0
Bid Price 5.25
Offer Price 5.50
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE510.00
2.60 0.15 6.12% 556.50
Previous Close 2.45
Open 1.85
High 2.90
Low 1.30
Vol 8,48,375
Open Interest (OI) 3,67,125
Change in OI 0
Bid Price 2.20
Offer Price 2.90
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE520.00
3.60 0.20 5.88% 555.50
Previous Close 3.40
Open 2.90
High 4.20
Low 2.10
Vol 19,40,120
Open Interest (OI) 16,33,500
Change in OI 0
Bid Price 3.60
Offer Price 3.65
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE500.00
1.90 0.10 5.56% 557.20
Previous Close 1.80
Open 1.15
High 2.10
Low 1.15
Vol 16,00,500
Open Interest (OI) 19,12,620
Change in OI 0
Bid Price 1.90
Offer Price 2.00
Bid Quantity 2,750
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE560.00
15.75 0.80 5.35% 543.35
Previous Close 14.95
Open 10.65
High 17.70
Low 9.00
Vol 50,38,000
Open Interest (OI) 8,60,750
Change in OI 0
Bid Price 15.30
Offer Price 15.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE550.00
11.00 0.40 3.77% 548.10
Previous Close 10.60
Open 7.70
High 12.60
Low 6.15
Vol 53,85,880
Open Interest (OI) 15,81,250
Change in OI 0
Bid Price 10.85
Offer Price 11.30
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE540.00
7.55 0.25 3.42% 551.55
Previous Close 7.30
Open 6.95
High 8.80
Low 4.35
Vol 35,22,750
Open Interest (OI) 12,12,750
Change in OI 0
Bid Price 7.55
Offer Price 7.70
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE530.00
35.00 0.85 2.49% 524.10
Previous Close 34.15
Open 40.05
High 46.40
Low 30.50
Vol 52,250
Open Interest (OI) 1,29,250
Change in OI 0
Bid Price 32.90
Offer Price 34.60
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE600.00
43.80 0.45 1.04% 515.30
Previous Close 43.35
Open 36.00
High 48.35
Low 31.00
Vol 19,15,380
Open Interest (OI) 10,06,500
Change in OI 0
Bid Price 43.60
Offer Price 44.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE580.00
26.85 0.25 0.94% 532.25
Previous Close 26.60
Open 22.00
High 31.05
Low 17.45
Vol 6,58,625
Open Interest (OI) 19,01,620
Change in OI 0
Bid Price 27.05
Offer Price 28.35
Bid Quantity 6,875
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE570.00
20.30 0.05 0.25% 538.80
Previous Close 20.25
Open 15.50
High 23.75
Low 12.70
Vol 35,02,120
Open Interest (OI) 9,17,125
Change in OI 0
Bid Price 20.35
Offer Price 21.80
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE450.00
123.00 0.00 0.00% 436.10
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 107.45
Offer Price 120.15
Bid Quantity 1,375
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE690.00
0.25 0.00 0.00% 558.85
Previous Close 0.25
Open 0.35
High 0.35
Low 0.25
Vol 11,000
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 12,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE660.00
0.50 0.00 0.00% 558.60
Previous Close 0.50
Open 0.75
High 0.75
Low 0.40
Vol 75,625
Open Interest (OI) 6,18,750
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 15,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE660.00
96.60 0.00 0.00% 462.50
Previous Close 96.60
Open 93.20
High 96.60
Low 93.20
Vol 2,750
Open Interest (OI) 4,125
Change in OI 0
Bid Price 100.75
Offer Price 103.50
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE670.00
122.00 0.00 0.00% 437.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 110.50
Offer Price 113.65
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE640.00
0.55 0.00 0.00% 558.55
Previous Close 0.55
Open 0.70
High 0.85
Low 0.45
Vol 8,53,875
Open Interest (OI) 16,84,380
Change in OI 0
Bid Price 0.50
Offer Price 0.55
Bid Quantity 23,375
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE640.00
86.10 0.00 0.00% 473.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,250
Change in OI 0
Bid Price 80.90
Offer Price 82.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE430.00
140.00 0.00 0.00% 419.10
Previous Close 140.00
Open 140.00
High 140.00
Low 140.00
Vol 1,375
Open Interest (OI) 2,750
Change in OI 0
Bid Price 113.65
Offer Price 131.75
Bid Quantity 26,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE490.00
80.15 0.00 0.00% 478.95
Previous Close 80.15
Open 81.55
High 83.55
Low 80.15
Vol 4,125
Open Interest (OI) 5,500
Change in OI 0
Bid Price 61.10
Offer Price 78.50
Bid Quantity 26,125
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE730.00
0.30 0.00 0.00% 558.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,875
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE630.00
60.50 0.00 0.00% 498.60
Previous Close 60.50
Open 59.35
High 61.00
Low 59.35
Vol 4,125
Open Interest (OI) 27,500
Change in OI 0
Bid Price 71.15
Offer Price 72.75
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE620.00
1.05 0.00 0.00% 558.05
Previous Close 1.05
Open 1.50
High 1.90
Low 0.85
Vol 18,83,750
Open Interest (OI) 28,72,380
Change in OI 0
Bid Price 0.95
Offer Price 1.10
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE620.00
57.00 0.00 0.00% 502.10
Previous Close 57.00
Open 51.70
High 57.05
Low 50.00
Vol 20,625
Open Interest (OI) 1,38,875
Change in OI 0
Bid Price 61.40
Offer Price 63.25
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE750.00
0.35 0.00 0.00% 558.75
Previous Close 0.35
Open 0.20
High 0.35
Low 0.20
Vol 5,500
Open Interest (OI) 1,60,875
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE440.00
0.05 0.00 0.00% 559.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,375
Open Interest (OI) 31,625
Change in OI 0
Bid Price 0.40
Offer Price 0.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE680.00
110.50 0.00 0.00% 448.60
Previous Close 110.50
Open 110.50
High 110.50
Low 110.50
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 120.45
Offer Price 123.50
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE780.00
0.15 0.00 0.00% 558.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,125
Change in OI 0
Bid Price 0.15
Offer Price 0.65
Bid Quantity 1,375
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE770.00
0.25 0.00 0.00% 558.85
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 0.05
Offer Price 1.45
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE770.00
198.00 0.00 0.00% 361.10
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 184.40
Offer Price 239.10
Bid Quantity 26,125
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE330.00
0.25 0.00 0.00% 558.85
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE740.00
0.25 0.00 0.00% 558.85
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 0.20
Offer Price 0.40
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE470.00
100.00 0.00 0.00% 459.10
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 87.55
Offer Price 90.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE470.00
0.80 0.00 0.00% 558.30
Previous Close 0.80
Open 0.95
High 1.00
Low 0.65
Vol 53,625
Open Interest (OI) 86,625
Change in OI 0
Bid Price 0.65
Offer Price 0.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE720.00
0.40 0.00 0.00% 558.70
Previous Close 0.40
Open 0.35
High 0.40
Low 0.35
Vol 5,500
Open Interest (OI) 45,375
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE320.00
0.50 0.00 0.00% 558.60
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE340.00
0.50 0.00 0.00% 558.60
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 2,750
Open Interest (OI) 2,750
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE610.00
53.85 0.00 0.00% 505.25
Previous Close 53.85
Open 42.65
High 53.85
Low 42.65
Vol 13,750
Open Interest (OI) 68,750
Change in OI 0
Bid Price 52.35
Offer Price 54.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE400.00
151.00 0.00 0.00% 408.10
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 156.90
Offer Price 161.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE400.00
0.30 0.00 0.00% 558.80
Previous Close 0.30
Open 0.15
High 0.30
Low 0.15
Vol 9,625
Open Interest (OI) 42,625
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE360.00
0.10 0.00 0.00% 559.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE420.00
0.40 0.00 0.00% 558.70
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 0.25
Offer Price 0.40
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE650.00
103.20 0.00 0.00% 455.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,125
Change in OI 0
Bid Price 90.90
Offer Price 93.50
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE710.00
0.40 0.00 0.00% 558.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,250
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE480.00
62.30 0.00 0.00% 496.80
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 72.15
Offer Price 87.55
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE480.00
1.00 0.00 0.00% 558.10
Previous Close 1.00
Open 1.20
High 1.20
Low 0.75
Vol 2,66,750
Open Interest (OI) 1,93,875
Change in OI 0
Bid Price 0.85
Offer Price 1.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE700.00
0.30 0.00 0.00% 558.80
Previous Close 0.30
Open 0.35
High 0.40
Low 0.30
Vol 1,56,750
Open Interest (OI) 11,93,500
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 26,125
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE700.00
139.00 0.00 0.00% 420.10
Previous Close 139.00
Open 139.00
High 139.00
Low 139.00
Vol 1,375
Open Interest (OI) 6,875
Change in OI 0
Bid Price 140.45
Offer Price 143.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE510.00
60.50 0.00 0.00% 498.60
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 49.75
Offer Price 51.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE350.00
216.00 0.00 0.00% 343.10
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 193.15
Offer Price 232.90
Bid Quantity 26,125
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE350.00
0.25 0.00 0.00% 558.85
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,375
Open Interest (OI) 4,125
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE590.00
33.80 -0.05 -0.15% 525.30
Previous Close 33.85
Open 25.85
High 33.85
Low 24.05
Vol 45,375
Open Interest (OI) 5,29,375
Change in OI 0
Bid Price 34.90
Offer Price 36.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE540.00
26.70 -0.55 -2.02% 532.40
Previous Close 27.25
Open 33.05
High 37.20
Low 22.95
Vol 3,35,500
Open Interest (OI) 6,40,750
Change in OI 0
Bid Price 25.45
Offer Price 26.50
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE520.00
42.00 -1.35 -3.11% 517.10
Previous Close 43.35
Open 51.45
High 54.95
Low 38.50
Vol 50,875
Open Interest (OI) 64,625
Change in OI 0
Bid Price 41.40
Offer Price 42.95
Bid Quantity 1,375
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE560.00
13.95 -0.45 -3.13% 545.15
Previous Close 14.40
Open 17.75
High 22.80
Low 11.70
Vol 67,10,000
Open Interest (OI) 16,70,620
Change in OI 0
Bid Price 13.95
Offer Price 14.40
Bid Quantity 5,500
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE600.00
2.75 -0.10 -3.51% 556.35
Previous Close 2.85
Open 3.95
High 5.05
Low 2.30
Vol 97,32,250
Open Interest (OI) 63,27,750
Change in OI 0
Bid Price 2.70
Offer Price 2.90
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE580.00
6.30 -0.25 -3.82% 552.80
Previous Close 6.55
Open 8.85
High 11.45
Low 5.05
Vol 86,21,250
Open Interest (OI) 38,33,500
Change in OI 0
Bid Price 6.25
Offer Price 6.35
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE550.00
19.00 -0.80 -4.04% 540.10
Previous Close 19.80
Open 25.25
High 30.10
Low 16.70
Vol 13,79,120
Open Interest (OI) 9,43,250
Change in OI 0
Bid Price 19.00
Offer Price 19.50
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE500.00
59.40 -2.65 -4.27% 499.70
Previous Close 62.05
Open 66.90
High 74.00
Low 58.85
Vol 39,875
Open Interest (OI) 70,125
Change in OI 0
Bid Price 59.60
Offer Price 60.90
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE570.00
9.55 -0.45 -4.50% 549.55
Previous Close 10.00
Open 12.65
High 16.60
Low 7.85
Vol 1,09,65,600
Open Interest (OI) 19,48,380
Change in OI 0
Bid Price 9.65
Offer Price 9.75
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE590.00
4.00 -0.25 -5.88% 555.10
Previous Close 4.25
Open 7.75
High 7.75
Low 3.35
Vol 51,30,120
Open Interest (OI) 27,37,620
Change in OI 0
Bid Price 4.00
Offer Price 4.10
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE630.00
0.70 -0.05 -6.67% 558.40
Previous Close 0.75
Open 0.90
High 1.25
Low 0.60
Vol 7,96,125
Open Interest (OI) 13,53,000
Change in OI 0
Bid Price 0.70
Offer Price 0.75
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE610.00
1.65 -0.15 -8.33% 557.45
Previous Close 1.80
Open 2.20
High 3.10
Low 1.45
Vol 21,38,120
Open Interest (OI) 13,76,380
Change in OI 0
Bid Price 1.65
Offer Price 1.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE650.00
0.50 -0.05 -9.09% 558.60
Previous Close 0.55
Open 0.70
High 0.85
Low 0.45
Vol 6,83,375
Open Interest (OI) 18,50,750
Change in OI 0
Bid Price 0.50
Offer Price 0.55
Bid Quantity 17,875
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE670.00
0.30 -0.05 -14.29% 558.80
Previous Close 0.35
Open 0.35
High 0.40
Low 0.30
Vol 45,375
Open Interest (OI) 2,73,625
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
PE450.00
0.55 -0.10 -15.38% 558.55
Previous Close 0.65
Open 0.55
High 0.75
Low 0.45
Vol 1,58,125
Open Interest (OI) 2,15,875
Change in OI 0
Bid Price 0.55
Offer Price 0.60
Bid Quantity 1,375
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-04-2021
OPTSTK
CE680.00
0.25 -0.05 -16.67% 558.85
Previous Close 0.30
Open 0.40
High 0.45
Low 0.25
Vol 49,500
Open Interest (OI) 2,64,000
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 2,750
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
PE500.00
9.90 0.90 10.00% 549.20
Previous Close 9.00
Open 6.85
High 9.90
Low 6.60
Vol 1,36,125
Open Interest (OI) 2,28,250
Change in OI 0
Bid Price 7.85
Offer Price 9.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
PE520.00
14.35 0.80 5.90% 544.75
Previous Close 13.55
Open 10.70
High 14.35
Low 10.00
Vol 44,000
Open Interest (OI) 1,01,750
Change in OI 0
Bid Price 14.35
Offer Price 14.40
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
PE530.00
16.80 0.55 3.38% 542.30
Previous Close 16.25
Open 12.65
High 17.55
Low 11.90
Vol 45,375
Open Interest (OI) 1,27,875
Change in OI 0
Bid Price 16.15
Offer Price 18.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
PE540.00
20.70 0.60 2.99% 538.40
Previous Close 20.10
Open 15.95
High 20.95
Low 15.00
Vol 39,875
Open Interest (OI) 72,875
Change in OI 0
Bid Price 16.05
Offer Price 21.00
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
CE630.00
8.75 0.25 2.94% 550.35
Previous Close 8.50
Open 11.95
High 11.95
Low 7.20
Vol 9,625
Open Interest (OI) 30,250
Change in OI 0
Bid Price 7.65
Offer Price 8.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
CE600.00
15.25 0.10 0.66% 543.85
Previous Close 15.15
Open 16.95
High 19.50
Low 14.00
Vol 4,97,750
Open Interest (OI) 7,85,125
Change in OI 0
Bid Price 14.80
Offer Price 15.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
PE550.00
25.05 0.10 0.40% 534.05
Previous Close 24.95
Open 20.45
High 27.05
Low 17.70
Vol 2,10,375
Open Interest (OI) 3,57,500
Change in OI 0
Bid Price 23.65
Offer Price 28.00
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
PE450.00
2.95 0.00 0.00% 556.15
Previous Close 2.95
Open 2.60
High 2.95
Low 2.60
Vol 6,875
Open Interest (OI) 55,000
Change in OI 0
Bid Price 2.00
Offer Price 3.15
Bid Quantity 1,375
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
CE520.00
70.55 0.00 0.00% 488.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 28.20
Offer Price 66.35
Bid Quantity 4,125
Offer Quantity 30,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
PE590.00
25.00 0.00 0.00% 534.10
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 33.20
Offer Price 55.00
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
PE580.00
49.10 0.00 0.00% 510.00
Previous Close 49.10
Open 34.50
High 49.10
Low 34.50
Vol 2,750
Open Interest (OI) 5,500
Change in OI 0
Bid Price 0.00
Offer Price 44.95
Bid Quantity 0
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
CE640.00
6.85 0.00 0.00% 552.25
Previous Close 6.85
Open 8.00
High 8.50
Low 6.65
Vol 27,500
Open Interest (OI) 78,375
Change in OI 0
Bid Price 5.05
Offer Price 8.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
PE490.00
7.60 0.00 0.00% 551.50
Previous Close 7.60
Open 6.05
High 7.60
Low 6.05
Vol 6,875
Open Interest (OI) 6,875
Change in OI 0
Bid Price 4.00
Offer Price 10.00
Bid Quantity 26,125
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
PE570.00
30.60 0.00 0.00% 528.50
Previous Close 30.60
Open 40.00
High 40.00
Low 30.60
Vol 4,125
Open Interest (OI) 9,625
Change in OI 0
Bid Price 26.65
Offer Price 42.95
Bid Quantity 2,750
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
CE500.00
87.55 0.00 0.00% 471.55
Previous Close 87.55
Open 87.55
High 87.55
Low 87.55
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 52.05
Offer Price 79.95
Bid Quantity 26,125
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
CE620.00
10.35 0.00 0.00% 548.75
Previous Close 10.35
Open 11.50
High 13.00
Low 10.00
Vol 44,000
Open Interest (OI) 92,125
Change in OI 0
Bid Price 9.15
Offer Price 10.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
CE680.00
3.00 0.00 0.00% 556.10
Previous Close 3.00
Open 2.95
High 3.00
Low 2.95
Vol 2,750
Open Interest (OI) 5,500
Change in OI 0
Bid Price 1.20
Offer Price 6.05
Bid Quantity 26,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
PE680.00
120.00 0.00 0.00% 439.10
Previous Close 120.00
Open 113.00
High 120.00
Low 113.00
Vol 2,750
Open Interest (OI) 5,500
Change in OI 0
Bid Price 114.10
Offer Price 154.95
Bid Quantity 4,125
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
PE480.00
5.30 0.00 0.00% 553.80
Previous Close 5.30
Open 4.30
High 5.40
Low 4.30
Vol 13,750
Open Interest (OI) 97,625
Change in OI 0
Bid Price 4.85
Offer Price 6.00
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
PE510.00
8.10 0.00 0.00% 551.00
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 5.05
Offer Price 21.35
Bid Quantity 26,125
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
PE560.00
28.50 -0.05 -0.18% 530.60
Previous Close 28.55
Open 37.80
High 37.80
Low 22.00
Vol 56,375
Open Interest (OI) 81,125
Change in OI 0
Bid Price 25.05
Offer Price 29.90
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
CE650.00
5.75 -0.05 -0.86% 553.35
Previous Close 5.80
Open 5.55
High 6.70
Low 5.55
Vol 1,21,000
Open Interest (OI) 2,83,250
Change in OI 0
Bid Price 5.60
Offer Price 5.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
CE590.00
18.00 -0.20 -1.10% 541.10
Previous Close 18.20
Open 21.50
High 25.45
Low 17.05
Vol 48,125
Open Interest (OI) 55,000
Change in OI 0
Bid Price 17.95
Offer Price 18.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
CE580.00
21.00 -0.25 -1.18% 538.10
Previous Close 21.25
Open 23.00
High 28.30
Low 20.00
Vol 1,51,250
Open Interest (OI) 1,82,875
Change in OI 0
Bid Price 21.40
Offer Price 21.90
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
CE550.00
35.00 -0.60 -1.69% 524.10
Previous Close 35.60
Open 40.00
High 42.05
Low 35.00
Vol 1,01,750
Open Interest (OI) 1,25,125
Change in OI 0
Bid Price 34.25
Offer Price 36.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
CE700.00
2.65 -0.05 -1.85% 556.45
Previous Close 2.70
Open 2.30
High 2.85
Low 2.30
Vol 68,750
Open Interest (OI) 1,74,625
Change in OI 0
Bid Price 2.65
Offer Price 3.00
Bid Quantity 1,375
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
CE610.00
12.00 -0.35 -2.83% 547.10
Previous Close 12.35
Open 15.00
High 15.75
Low 10.00
Vol 22,000
Open Interest (OI) 46,750
Change in OI 0
Bid Price 12.00
Offer Price 13.00
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
PE600.00
51.00 -1.50 -2.86% 508.10
Previous Close 52.50
Open 44.00
High 53.00
Low 43.45
Vol 42,625
Open Interest (OI) 70,125
Change in OI 0
Bid Price 46.80
Offer Price 55.45
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
CE570.00
25.60 -0.80 -3.03% 533.50
Previous Close 26.40
Open 28.50
High 31.75
Low 25.40
Vol 1,40,250
Open Interest (OI) 1,14,125
Change in OI 0
Bid Price 25.55
Offer Price 27.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-05-2021
OPTSTK
CE560.00
29.60 -1.25 -4.05% 529.50
Previous Close 30.85
Open 32.00
High 37.50
Low 28.75
Vol 59,125
Open Interest (OI) 50,875
Change in OI 0
Bid Price 29.15
Offer Price 33.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-06-2021
OPTSTK
PE550.00
22.50 0.00 0.00% 536.60
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 21.50
Offer Price 39.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-06-2021
OPTSTK
CE600.00
23.00 0.00 0.00% 536.10
Previous Close 23.00
Open 26.95
High 26.95
Low 23.00
Vol 5,500
Open Interest (OI) 6,875
Change in OI 0
Bid Price 8.00
Offer Price 26.95
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-06-2021
OPTSTK
CE570.00
40.00 0.00 0.00% 519.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 20.10
Offer Price 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-06-2021
OPTSTK
PE500.00
11.00 0.00 0.00% 548.10
Previous Close 11.00
Open 11.00
High 11.00
Low 11.00
Vol 1,375
Open Interest (OI) 8,250
Change in OI 0
Bid Price 10.00
Offer Price 15.00
Bid Quantity 15,125
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