ICICI Bank Ltd.

NSE Symbol: ICICIBANK | BSE Code: 532174 | ISIN: INE090A01021 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

396.05

Change	Change %
-13.90	-3.39%
Updated:28 Oct, 2020, 15:59 PM IST

BSE

396.15

Change	Change %
-13.70	-3.34%
Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE500.00	0.25	0.20	400.00%	395.80
Previous Close 0.05 Open 0.10 High 0.25 Low 0.10 Vol 5,500 Open Interest (OI) 8,250 Change in OI 4,125 Bid Price 0.05 Offer Price 0.15 Bid Quantity 4,125 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE400.00	6.45	4.05	168.75%	389.60
Previous Close 2.40 Open 2.75 High 7.85 Low 1.95 Vol 68,46,120 Open Interest (OI) 8,64,875 Change in OI -7,39,745 Bid Price 5.95 Offer Price 6.80 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE390.00	2.00	1.15	135.29%	394.05
Previous Close 0.85 Open 0.55 High 2.95 Low 0.45 Vol 60,03,250 Open Interest (OI) 9,92,750 Change in OI -96,250 Bid Price 2.05 Offer Price 2.30 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE410.00	13.50	7.30	117.74%	382.55
Previous Close 6.20 Open 5.80 High 16.10 Low 5.80 Vol 19,77,250 Open Interest (OI) 2,87,375 Change in OI -2,14,500 Bid Price 12.65 Offer Price 13.90 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE280.00	0.10	0.05	100.00%	395.95
Previous Close 0.05 Open 0.05 High 0.15 Low 0.05 Vol 12,375 Open Interest (OI) 99,000 Change in OI -6,875 Bid Price 0.05 Offer Price 0.10 Bid Quantity 24,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE250.00	0.10	0.05	100.00%	395.95
Previous Close 0.05 Open 0.10 High 0.10 Low 0.10 Vol 1,375 Open Interest (OI) 17,875 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE420.00	22.30	9.60	75.59%	373.75
Previous Close 12.70 Open 15.20 High 25.40 Low 12.75 Vol 7,59,000 Open Interest (OI) 2,36,500 Change in OI -1,44,375 Bid Price 22.20 Offer Price 23.10 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE380.00	0.65	0.25	62.50%	395.40
Previous Close 0.40 Open 0.55 High 0.70 Low 0.15 Vol 17,24,250 Open Interest (OI) 10,35,380 Change in OI -2,83,240 Bid Price 0.50 Offer Price 0.70 Bid Quantity 1,375 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE430.00	32.85	11.40	53.15%	363.20
Previous Close 21.45 Open 25.05 High 33.75 Low 23.65 Vol 75,625 Open Interest (OI) 1,10,000 Change in OI -6,875 Bid Price 32.00 Offer Price 32.90 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE300.00	0.15	0.05	50.00%	395.90
Previous Close 0.10 Open 0.05 High 0.15 Low 0.05 Vol 34,375 Open Interest (OI) 7,81,000 Change in OI -23,375 Bid Price 0.10 Offer Price 0.15 Bid Quantity 1,375 Offer Quantity 20,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE440.00	42.00	10.50	33.33%	354.05
Previous Close 31.50 Open 43.25 High 43.25 Low 42.00 Vol 2,750 Open Interest (OI) 15,125 Change in OI -1,375 Bid Price 40.00 Offer Price 44.00 Bid Quantity 13,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE450.00	51.80	11.05	27.12%	344.25
Previous Close 40.75 Open 55.35 High 55.35 Low 51.80 Vol 2,750 Open Interest (OI) 24,750 Change in OI 0 Bid Price 50.35 Offer Price 54.15 Bid Quantity 4,125 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE270.00	81.00	0.00	0.00%	315.05
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 118.10 Offer Price 143.10 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE490.00	0.05	0.00	0.00%	396.00
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 0.00 Offer Price 0.25 Bid Quantity 0 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE490.00	68.00	0.00	0.00%	328.05
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 72.60 Offer Price 102.10 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE260.00	0.05	0.00	0.00%	396.00
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 0.00 Offer Price 0.15 Bid Quantity 0 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE210.00	0.05	0.00	0.00%	396.00
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 0.00 Offer Price 0.20 Bid Quantity 0 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE330.00	79.10	0.00	0.00%	316.95
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 60.35 Offer Price 76.20 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE460.00	55.15	0.00	0.00%	340.90
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 59.15 Offer Price 64.55 Bid Quantity 9,625 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE470.00	52.50	0.00	0.00%	343.55
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 68.25 Offer Price 74.90 Bid Quantity 13,750 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE320.00	99.85	0.00	0.00%	296.20
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 67.85 Offer Price 96.80 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE320.00	0.10	0.00	0.00%	395.95
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 85,250 Open Interest (OI) 3,43,750 Change in OI -45,375 Bid Price 0.05 Offer Price 0.10 Bid Quantity 9,625 Offer Quantity 49,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE310.00	105.00	0.00	0.00%	291.05
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 75.25 Offer Price 101.95 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE310.00	0.05	0.00	0.00%	396.00
Previous Close 0.05 Open 0.10 High 0.10 Low 0.05 Vol 8,250 Open Interest (OI) 4,44,125 Change in OI -2,750 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE290.00	75.95	0.00	0.00%	320.10
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 90.90 Offer Price 120.60 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE290.00	0.10	0.00	0.00%	395.95
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 5,500 Open Interest (OI) 1,52,625 Change in OI -2,750 Bid Price 0.05 Offer Price 0.15 Bid Quantity 75,625 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE300.00	114.50	0.00	0.00%	281.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 38,500 Change in OI 0 Bid Price 83.00 Offer Price 111.50 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE340.00	56.65	-12.85	-18.49%	339.40
Previous Close 69.50 Open 65.00 High 65.00 Low 55.30 Vol 9,625 Open Interest (OI) 1,01,750 Change in OI -8,250 Bid Price 56.30 Offer Price 59.20 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE370.00	0.20	-0.05	-20.00%	395.85
Previous Close 0.25 Open 0.25 High 0.40 Low 0.10 Vol 9,51,500 Open Interest (OI) 6,03,625 Change in OI -3,14,875 Bid Price 0.10 Offer Price 0.20 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE350.00	46.00	-13.50	-22.69%	350.05
Previous Close 59.50 Open 56.00 High 56.00 Low 46.00 Vol 1,08,625 Open Interest (OI) 2,09,000 Change in OI -94,875 Bid Price 46.80 Offer Price 48.70 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE360.00	37.50	-11.50	-23.47%	358.55
Previous Close 49.00 Open 45.75 High 46.00 Low 36.35 Vol 83,875 Open Interest (OI) 1,73,250 Change in OI -67,375 Bid Price 37.10 Offer Price 38.70 Bid Quantity 6,875 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE370.00	28.50	-10.80	-27.48%	367.55
Previous Close 39.30 Open 38.10 High 38.10 Low 25.45 Vol 3,01,125 Open Interest (OI) 3,01,125 Change in OI -2,02,125 Bid Price 27.80 Offer Price 28.40 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE350.00	0.10	-0.05	-33.33%	395.95
Previous Close 0.15 Open 0.10 High 0.10 Low 0.05 Vol 4,29,000 Open Interest (OI) 8,71,750 Change in OI -2,59,870 Bid Price 0.05 Offer Price 0.10 Bid Quantity 33,000 Offer Quantity 59,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE380.00	17.85	-12.05	-40.30%	378.20
Previous Close 29.90 Open 26.70 High 28.55 Low 15.60 Vol 3,80,875 Open Interest (OI) 12,93,880 Change in OI -1,25,120 Bid Price 17.85 Offer Price 19.10 Bid Quantity 2,750 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE270.00	0.05	-0.05	-50.00%	396.00
Previous Close 0.10 Open 0.15 High 0.15 Low 0.05 Vol 2,750 Open Interest (OI) 41,250 Change in OI -1,375 Bid Price 0.05 Offer Price 0.10 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE330.00	0.05	-0.05	-50.00%	396.00
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 81,125 Open Interest (OI) 3,60,250 Change in OI -77,000 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 61,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE470.00	0.05	-0.05	-50.00%	396.00
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 23,375 Open Interest (OI) 2,10,375 Change in OI -23,375 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 27,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE340.00	0.05	-0.05	-50.00%	396.00
Previous Close 0.10 Open 0.10 High 0.15 Low 0.05 Vol 1,08,625 Open Interest (OI) 4,90,875 Change in OI -88,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 1,16,875 Offer Quantity 37,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE390.00	9.85	-10.55	-51.72%	386.20
Previous Close 20.40 Open 16.70 High 19.50 Low 7.50 Vol 12,10,000 Open Interest (OI) 5,04,625 Change in OI -2,03,500 Bid Price 9.85 Offer Price 10.95 Bid Quantity 11,000 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE400.00	4.50	-7.35	-62.03%	391.55
Previous Close 11.85 Open 8.05 High 11.20 Low 2.45 Vol 70,99,120 Open Interest (OI) 20,51,500 Change in OI 6,49,000 Bid Price 4.50 Offer Price 4.60 Bid Quantity 27,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE450.00	0.10	-0.20	-66.67%	395.95
Previous Close 0.30 Open 0.20 High 0.45 Low 0.10 Vol 7,54,875 Open Interest (OI) 8,53,875 Change in OI -3,71,245 Bid Price 0.10 Offer Price 0.15 Bid Quantity 45,375 Offer Quantity 35,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE460.00	0.05	-0.10	-66.67%	396.00
Previous Close 0.15 Open 0.10 High 0.15 Low 0.05 Vol 1,33,375 Open Interest (OI) 4,20,750 Change in OI -66,000 Bid Price 0.05 Offer Price 0.10 Bid Quantity 9,625 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE360.00	0.05	-0.10	-66.67%	396.00
Previous Close 0.15 Open 0.05 High 0.20 Low 0.05 Vol 4,38,625 Open Interest (OI) 7,50,750 Change in OI -1,82,875 Bid Price 0.05 Offer Price 0.10 Bid Quantity 2,06,250 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE480.00	0.05	-0.10	-66.67%	396.00
Previous Close 0.15 Open 0.10 High 0.10 Low 0.05 Vol 85,250 Open Interest (OI) 2,62,625 Change in OI -70,125 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE430.00	0.30	-0.70	-70.00%	395.75
Previous Close 1.00 Open 0.85 High 1.00 Low 0.25 Vol 52,74,500 Open Interest (OI) 23,41,620 Change in OI 2,80,500 Bid Price 0.30 Offer Price 0.40 Bid Quantity 6,875 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE440.00	0.15	-0.35	-70.00%	395.90
Previous Close 0.50 Open 0.65 High 0.65 Low 0.15 Vol 11,12,380 Open Interest (OI) 10,58,750 Change in OI -2,58,500 Bid Price 0.15 Offer Price 0.20 Bid Quantity 4,125 Offer Quantity 12,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE410.00	1.60	-4.15	-72.17%	394.45
Previous Close 5.75 Open 5.50 High 5.65 Low 1.00 Vol 91,76,750 Open Interest (OI) 16,08,750 Change in OI 1,67,750 Bid Price 1.45 Offer Price 1.65 Bid Quantity 1,375 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE420.00	0.65	-1.75	-72.92%	395.40
Previous Close 2.40 Open 2.25 High 2.60 Low 0.45 Vol 85,75,880 Open Interest (OI) 28,05,000 Change in OI -2,32,380 Bid Price 0.60 Offer Price 0.65 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE350.00	5.80	1.85	46.84%	390.25
Previous Close 3.95 Open 4.50 High 6.25 Low 3.95 Vol 7,24,625 Open Interest (OI) 4,40,000 Change in OI 1,98,000 Bid Price 5.50 Offer Price 5.80 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE370.00	10.80	3.30	44.00%	385.25
Previous Close 7.50 Open 7.40 High 11.40 Low 7.40 Vol 7,81,000 Open Interest (OI) 3,89,125 Change in OI 1,22,375 Bid Price 10.40 Offer Price 10.85 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE340.00	4.20	1.25	42.37%	391.85
Previous Close 2.95 Open 3.00 High 4.45 Low 3.00 Vol 1,00,375 Open Interest (OI) 1,04,500 Change in OI 27,500 Bid Price 3.85 Offer Price 4.45 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE360.00	7.60	2.15	39.45%	388.45
Previous Close 5.45 Open 6.00 High 8.45 Low 5.40 Vol 9,04,750 Open Interest (OI) 6,05,000 Change in OI 4,08,375 Bid Price 7.65 Offer Price 7.70 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE380.00	13.90	3.90	39.00%	382.15
Previous Close 10.00 Open 11.25 High 15.00 Low 10.15 Vol 13,18,620 Open Interest (OI) 4,95,000 Change in OI 1,21,000 Bid Price 13.75 Offer Price 14.10 Bid Quantity 1,375 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE390.00	18.10	4.90	37.12%	377.95
Previous Close 13.20 Open 14.50 High 19.25 Low 13.45 Vol 19,75,880 Open Interest (OI) 4,42,750 Change in OI 2,28,250 Bid Price 18.10 Offer Price 18.25 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE400.00	22.85	5.80	34.02%	373.20
Previous Close 17.05 Open 19.95 High 24.50 Low 17.35 Vol 20,24,000 Open Interest (OI) 12,08,620 Change in OI 6,70,995 Bid Price 22.50 Offer Price 23.00 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE450.00	58.50	14.50	32.95%	337.55
Previous Close 44.00 Open 51.00 High 58.50 Low 51.00 Vol 8,250 Open Interest (OI) 37,125 Change in OI 4,125 Bid Price 55.35 Offer Price 59.70 Bid Quantity 5,500 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE330.00	3.05	0.75	32.61%	393.00
Previous Close 2.30 Open 2.50 High 3.05 Low 2.50 Vol 37,125 Open Interest (OI) 68,750 Change in OI 15,125 Bid Price 3.10 Offer Price 3.25 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE410.00	28.45	6.70	30.80%	367.60
Previous Close 21.75 Open 21.65 High 30.40 Low 21.65 Vol 4,51,000 Open Interest (OI) 3,17,625 Change in OI 1,01,750 Bid Price 28.35 Offer Price 29.55 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE420.00	35.30	8.00	29.30%	360.75
Previous Close 27.30 Open 29.60 High 36.85 Low 27.75 Vol 1,76,000 Open Interest (OI) 2,43,375 Change in OI 71,500 Bid Price 33.95 Offer Price 36.10 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE460.00	65.65	13.60	26.13%	330.40
Previous Close 52.05 Open 59.00 High 65.65 Low 59.00 Vol 4,125 Open Interest (OI) 22,000 Change in OI 0 Bid Price 62.65 Offer Price 69.45 Bid Quantity 8,250 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE440.00	49.55	9.55	23.88%	346.50
Previous Close 40.00 Open 44.85 High 49.55 Low 44.85 Vol 2,750 Open Interest (OI) 31,625 Change in OI 0 Bid Price 47.10 Offer Price 50.35 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE430.00	40.85	7.35	21.94%	355.20
Previous Close 33.50 Open 33.85 High 41.15 Low 33.85 Vol 30,250 Open Interest (OI) 48,125 Change in OI 17,875 Bid Price 41.10 Offer Price 42.90 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE330.00	92.00	0.00	0.00%	304.05
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 61.10 Offer Price 79.65 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE270.00	1.00	0.00	0.00%	395.05
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 0.10 Offer Price 0.00 Bid Quantity 2,750 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE320.00	94.05	0.00	0.00%	302.00
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 71.45 Offer Price 90.85 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE320.00	2.80	0.00	0.00%	393.25
Previous Close 2.80 Open 2.75 High 2.80 Low 2.75 Vol 15,125 Open Interest (OI) 68,750 Change in OI 2,750 Bid Price 1.80 Offer Price 3.00 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE340.00	37.00	0.00	0.00%	359.05
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 50.90 Offer Price 70.05 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE280.00	2.20	0.00	0.00%	393.85
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 0.15 Offer Price 0.00 Bid Quantity 2,750 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE480.00	4.00	0.00	0.00%	392.05
Previous Close 4.00 Open 4.15 High 4.45 Low 2.90 Vol 1,08,625 Open Interest (OI) 1,37,500 Change in OI 34,375 Bid Price 2.90 Offer Price 4.00 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE310.00	1.30	-0.15	-10.34%	394.75
Previous Close 1.45 Open 1.30 High 1.30 Low 1.30 Vol 1,375 Open Interest (OI) 24,750 Change in OI 0 Bid Price 1.20 Offer Price 2.10 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE350.00	54.80	-9.90	-15.30%	341.25
Previous Close 64.70 Open 61.50 High 61.50 Low 53.00 Vol 11,000 Open Interest (OI) 23,375 Change in OI 4,125 Bid Price 54.10 Offer Price 57.45 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE380.00	33.20	-7.50	-18.43%	362.85
Previous Close 40.70 Open 37.90 High 37.90 Low 31.25 Vol 49,500 Open Interest (OI) 1,04,500 Change in OI 6,875 Bid Price 32.05 Offer Price 33.85 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE390.00	27.95	-6.45	-18.75%	368.10
Previous Close 34.40 Open 31.50 High 33.00 Low 25.45 Vol 2,44,750 Open Interest (OI) 1,49,875 Change in OI 77,000 Bid Price 27.05 Offer Price 27.95 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE360.00	46.00	-11.15	-19.51%	350.05
Previous Close 57.15 Open 47.45 High 47.50 Low 45.00 Vol 11,000 Open Interest (OI) 28,875 Change in OI 4,125 Bid Price 43.75 Offer Price 47.30 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE300.00	1.00	-0.25	-20.00%	395.05
Previous Close 1.25 Open 1.00 High 1.40 Low 1.00 Vol 4,125 Open Interest (OI) 1,37,500 Change in OI 1,375 Bid Price 1.05 Offer Price 1.35 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE410.00	18.00	-4.75	-20.88%	378.05
Previous Close 22.75 Open 22.75 High 22.75 Low 16.10 Vol 16,26,620 Open Interest (OI) 8,80,000 Change in OI 5,41,750 Bid Price 17.60 Offer Price 18.15 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE370.00	37.90	-10.10	-21.04%	358.15
Previous Close 48.00 Open 47.30 High 47.30 Low 37.90 Vol 42,625 Open Interest (OI) 64,625 Change in OI 28,875 Bid Price 38.00 Offer Price 40.05 Bid Quantity 6,875 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE490.00	2.25	-0.60	-21.05%	393.80
Previous Close 2.85 Open 2.90 High 3.80 Low 2.25 Vol 26,125 Open Interest (OI) 60,500 Change in OI 0 Bid Price 2.30 Offer Price 2.60 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE500.00	2.00	-0.55	-21.57%	394.05
Previous Close 2.55 Open 2.55 High 3.00 Low 1.90 Vol 2,09,000 Open Interest (OI) 3,16,250 Change in OI 1,01,750 Bid Price 1.90 Offer Price 2.00 Bid Quantity 4,125 Offer Quantity 37,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE430.00	11.20	-3.25	-22.49%	384.85
Previous Close 14.45 Open 19.90 High 19.90 Low 9.90 Vol 19,96,500 Open Interest (OI) 7,82,375 Change in OI 2,31,000 Bid Price 11.00 Offer Price 11.20 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE400.00	21.80	-6.35	-22.56%	374.25
Previous Close 28.15 Open 25.55 High 27.85 Low 20.00 Vol 19,93,750 Open Interest (OI) 11,89,380 Change in OI 8,05,755 Bid Price 21.80 Offer Price 22.15 Bid Quantity 12,375 Offer Quantity 48,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE420.00	14.00	-4.15	-22.87%	382.05
Previous Close 18.15 Open 16.05 High 18.20 Low 12.70 Vol 21,32,620 Open Interest (OI) 13,66,750 Change in OI 5,03,250 Bid Price 13.95 Offer Price 14.10 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE450.00	6.70	-2.00	-22.99%	389.35
Previous Close 8.70 Open 7.95 High 9.00 Low 5.85 Vol 17,77,880 Open Interest (OI) 12,30,620 Change in OI 5,65,120 Bid Price 6.65 Offer Price 6.70 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE440.00	8.60	-2.70	-23.89%	387.45
Previous Close 11.30 Open 10.00 High 11.35 Low 7.40 Vol 12,78,750 Open Interest (OI) 6,73,750 Change in OI 3,06,625 Bid Price 8.45 Offer Price 8.70 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE470.00	3.80	-1.20	-24.00%	392.25
Previous Close 5.00 Open 4.70 High 5.80 Low 3.50 Vol 1,91,125 Open Interest (OI) 2,42,000 Change in OI 20,625 Bid Price 3.80 Offer Price 3.95 Bid Quantity 13,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE460.00	5.10	-1.70	-25.00%	390.95
Previous Close 6.80 Open 6.05 High 7.05 Low 4.45 Vol 7,13,625 Open Interest (OI) 5,07,375 Change in OI 2,62,625 Bid Price 4.95 Offer Price 5.10 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK PE300.00	3.00	0.75	33.33%	393.05
Previous Close 2.25 Open 3.00 High 3.00 Low 3.00 Vol 2,750 Open Interest (OI) 8,250 Change in OI 0 Bid Price 2.00 Offer Price 3.40 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK PE400.00	29.05	5.75	24.68%	367.00
Previous Close 23.30 Open 26.55 High 29.05 Low 26.00 Vol 12,375 Open Interest (OI) 50,875 Change in OI 11,000 Bid Price 27.30 Offer Price 0.00 Bid Quantity 1,375 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE450.00	14.80	1.00	7.25%	381.25
Previous Close 13.80 Open 15.00 High 15.00 Low 11.85 Vol 6,875 Open Interest (OI) 11,000 Change in OI 1,375 Bid Price 11.75 Offer Price 14.65 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE460.00	13.50	0.00	0.00%	382.55
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 0.00 Offer Price 36.10 Bid Quantity 0 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE470.00	10.30	0.00	0.00%	385.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 22,000 Change in OI 0 Bid Price 8.00 Offer Price 10.65 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE420.00	33.45	0.00	0.00%	362.60
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 10.15 Offer Price 26.45 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE480.00	10.60	0.00	0.00%	385.45
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 6.10 Offer Price 26.00 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE430.00	22.75	0.00	0.00%	373.30
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 15.60 Offer Price 25.70 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE400.00	30.00	-5.65	-15.85%	366.05
Previous Close 35.65 Open 30.00 High 30.00 Low 30.00 Vol 1,375 Open Interest (OI) 35,750 Change in OI 0 Bid Price 29.00 Offer Price 33.20 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE440.00	13.30	-4.60	-25.70%	382.75
Previous Close 17.90 Open 13.30 High 13.30 Low 13.30 Vol 1,375 Open Interest (OI) 6,875 Change in OI 0 Bid Price 0.00 Offer Price 17.90 Bid Quantity 0 Offer Quantity 1,375 View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

ICICI Bank's Price Swing Today

8.28% 91.72%

Recovery from Intraday Low Fall from Intrday High

6.57% 93.43%

Recovery from Intraday Low Fall from Intrday High

ICICI Bank's News and Announcements

ICICI Bank Confirms Exposure To Troubled Oil Trader Hin Leong

By NDTV on 21 Apr 2020 | 05:04 AM

Enforcement Directorate Attaches Rs.78.15 Crore Assets Of Chanda Kochhar, Family

By NDTV on 11 Jan 2020 | 04:10 AM

Allotment of ESOP

By NSE on 11 Mar 2019 | 00:00 AM

Allotment of ESOP

By NSE on 17 Aug 2018 | 00:00 AM

Analysts

By NSE on 26 Jul 2018 | 00:00 AM

ICICI Bank's Recent video coverage

ICICI Bank's Corporate Information

ICICI Bank's Reports

ICICI Bank was originally promoted in 1994 by ICICI Limited, an Indian financial institution, and was its wholly–owned subsidiary. ICICI's shareholding in ICICI Bank was red...

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

ICICI Bank Ltd.

PUT/CALL Ratio (PCR)

Options Chain

ICICI Bank

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites