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

369.55

Change	Change %
0.55	0.15%
Updated:18 Sep, 2020, 15:59 PM IST

BSE

369.90

Change	Change %
1.00	0.27%
Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE330.00	43.30	1.50	3.59%	326.25
Previous Close 41.80 Open 42.00 High 43.30 Low 42.00 Vol 6,875 Open Interest (OI) 12,375 Change in OI -1,375 Bid Price 37.05 Offer Price 40.50 Bid Quantity 13,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE450.00	81.35	1.35	1.69%	288.20
Previous Close 80.00 Open 78.00 High 81.35 Low 77.50 Vol 9,625 Open Interest (OI) 19,250 Change in OI 0 Bid Price 73.40 Offer Price 87.75 Bid Quantity 8,250 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE270.00	121.00	0.00	0.00%	248.55
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 87.75 Offer Price 109.40 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE270.00	0.05	0.00	0.00%	369.50
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 0.10 Bid Quantity 0 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE460.00	89.60	0.00	0.00%	279.95
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 81.50 Offer Price 100.20 Bid Quantity 31,625 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE320.00	52.00	0.00	0.00%	317.55
Previous Close 52.00 Open 53.40 High 54.25 Low 49.30 Vol 16,500 Open Interest (OI) 9,625 Change in OI 0 Bid Price 41.45 Offer Price 57.95 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE310.00	67.00	0.00	0.00%	302.55
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 54.70 Offer Price 66.00 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE340.00	31.75	0.00	0.00%	337.80
Previous Close 31.75 Open 33.80 High 35.60 Low 26.75 Vol 1,07,250 Open Interest (OI) 2,10,375 Change in OI -5,500 Bid Price 29.40 Offer Price 30.25 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE280.00	112.00	0.00	0.00%	257.55
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 79.95 Offer Price 98.35 Bid Quantity 31,625 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE210.00	0.10	0.00	0.00%	369.45
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 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE240.00	0.10	0.00	0.00%	369.45
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 0.10 Offer Price 0.20 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE440.00	68.00	-0.45	-0.66%	301.55
Previous Close 68.45 Open 67.10 High 68.00 Low 67.10 Vol 2,750 Open Interest (OI) 13,750 Change in OI -1,375 Bid Price 63.50 Offer Price 76.75 Bid Quantity 1,375 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE420.00	50.20	-0.45	-0.89%	319.35
Previous Close 50.65 Open 48.75 High 54.85 Low 47.50 Vol 27,500 Open Interest (OI) 55,000 Change in OI -19,250 Bid Price 50.70 Offer Price 51.90 Bid Quantity 13,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE390.00	22.25	-0.40	-1.77%	347.30
Previous Close 22.65 Open 21.10 High 26.50 Low 17.40 Vol 5,50,000 Open Interest (OI) 12,29,250 Change in OI -1,27,870 Bid Price 21.75 Offer Price 22.95 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE300.00	70.85	-2.15	-2.95%	298.70
Previous Close 73.00 Open 74.00 High 74.00 Low 70.10 Vol 5,500 Open Interest (OI) 16,500 Change in OI 0 Bid Price 64.25 Offer Price 69.90 Bid Quantity 9,625 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE430.00	58.60	-2.35	-3.86%	310.95
Previous Close 60.95 Open 58.80 High 58.80 Low 58.50 Vol 11,000 Open Interest (OI) 22,000 Change in OI 0 Bid Price 55.00 Offer Price 66.05 Bid Quantity 4,125 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE400.00	31.00	-1.30	-4.02%	338.55
Previous Close 32.30 Open 30.05 High 36.05 Low 26.20 Vol 5,36,250 Open Interest (OI) 14,36,880 Change in OI -2,53,000 Bid Price 31.60 Offer Price 32.70 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE410.00	39.25	-2.15	-5.19%	330.30
Previous Close 41.40 Open 39.65 High 42.30 Low 36.90 Vol 31,625 Open Interest (OI) 3,34,125 Change in OI -15,125 Bid Price 40.75 Offer Price 42.25 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE350.00	21.50	-1.35	-5.91%	348.05
Previous Close 22.85 Open 23.60 High 25.80 Low 17.75 Vol 4,18,000 Open Interest (OI) 1,59,500 Change in OI -1,10,000 Bid Price 20.50 Offer Price 21.30 Bid Quantity 1,375 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE380.00	14.45	-1.20	-7.67%	355.10
Previous Close 15.65 Open 14.50 High 18.15 Low 10.25 Vol 14,69,880 Open Interest (OI) 10,17,500 Change in OI -2,29,620 Bid Price 14.25 Offer Price 14.65 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE370.00	7.80	-1.20	-13.33%	361.75
Previous Close 9.00 Open 8.80 High 11.20 Low 5.10 Vol 80,14,880 Open Interest (OI) 26,59,250 Change in OI -2,26,870 Bid Price 7.65 Offer Price 8.20 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE360.00	12.45	-2.65	-17.55%	357.10
Previous Close 15.10 Open 15.00 High 17.60 Low 10.85 Vol 15,30,380 Open Interest (OI) 5,25,250 Change in OI -1,58,125 Bid Price 12.45 Offer Price 13.25 Bid Quantity 1,375 Offer Quantity 15,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE360.00	3.85	-0.95	-19.79%	365.70
Previous Close 4.80 Open 4.65 High 6.10 Low 2.35 Vol 69,17,620 Open Interest (OI) 21,09,250 Change in OI 42,630 Bid Price 3.45 Offer Price 3.85 Bid Quantity 1,375 Offer Quantity 15,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE300.00	0.15	-0.05	-25.00%	369.40
Previous Close 0.20 Open 0.20 High 0.25 Low 0.10 Vol 1,08,625 Open Interest (OI) 3,23,125 Change in OI -45,375 Bid Price 0.10 Offer Price 0.15 Bid Quantity 39,875 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE370.00	7.00	-2.45	-25.93%	362.55
Previous Close 9.45 Open 9.50 High 10.50 Low 5.75 Vol 1,14,30,400 Open Interest (OI) 25,21,750 Change in OI -8,05,750 Bid Price 7.00 Offer Price 7.20 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE350.00	1.75	-0.80	-31.37%	367.80
Previous Close 2.55 Open 2.00 High 3.10 Low 1.10 Vol 53,57,000 Open Interest (OI) 21,24,380 Change in OI -3,16,240 Bid Price 1.50 Offer Price 1.80 Bid Quantity 2,750 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE340.00	0.95	-0.45	-32.14%	368.60
Previous Close 1.40 Open 1.05 High 1.60 Low 0.55 Vol 28,76,500 Open Interest (OI) 14,10,750 Change in OI -94,870 Bid Price 0.80 Offer Price 1.00 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE380.00	3.70	-2.00	-35.09%	365.85
Previous Close 5.70 Open 5.50 High 6.20 Low 2.95 Vol 1,26,48,600 Open Interest (OI) 46,13,120 Change in OI -9,79,000 Bid Price 3.65 Offer Price 3.80 Bid Quantity 4,125 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE460.00	0.25	-0.15	-37.50%	369.30
Previous Close 0.40 Open 0.40 High 0.40 Low 0.20 Vol 3,02,500 Open Interest (OI) 10,32,620 Change in OI -99,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 1,03,125 Offer Quantity 19,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE480.00	0.15	-0.10	-40.00%	369.40
Previous Close 0.25 Open 0.25 High 0.25 Low 0.15 Vol 39,875 Open Interest (OI) 3,41,000 Change in OI -28,875 Bid Price 0.15 Offer Price 0.20 Bid Quantity 16,500 Offer Quantity 1,32,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE390.00	1.80	-1.50	-45.45%	367.75
Previous Close 3.30 Open 3.20 High 3.45 Low 1.45 Vol 77,09,620 Open Interest (OI) 52,15,380 Change in OI 64,630 Bid Price 1.75 Offer Price 1.85 Bid Quantity 9,625 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE430.00	0.40	-0.35	-46.67%	369.15
Previous Close 0.75 Open 0.65 High 0.65 Low 0.30 Vol 8,38,750 Open Interest (OI) 25,42,380 Change in OI -2,44,740 Bid Price 0.40 Offer Price 0.45 Bid Quantity 1,375 Offer Quantity 20,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE420.00	0.55	-0.50	-47.62%	369.00
Previous Close 1.05 Open 1.05 High 1.05 Low 0.45 Vol 21,27,120 Open Interest (OI) 53,32,250 Change in OI -1,82,870 Bid Price 0.55 Offer Price 0.60 Bid Quantity 5,500 Offer Quantity 24,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE400.00	1.10	-1.05	-48.84%	368.45
Previous Close 2.15 Open 2.15 High 2.20 Low 0.90 Vol 73,06,750 Open Interest (OI) 62,42,500 Change in OI -11,68,750 Bid Price 1.10 Offer Price 1.15 Bid Quantity 4,125 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE330.00	0.35	-0.35	-50.00%	369.20
Previous Close 0.70 Open 0.55 High 0.70 Low 0.20 Vol 13,97,000 Open Interest (OI) 9,77,625 Change in OI -45,375 Bid Price 0.35 Offer Price 0.65 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE410.00	0.70	-0.70	-50.00%	368.85
Previous Close 1.40 Open 1.35 High 1.35 Low 0.60 Vol 24,03,500 Open Interest (OI) 30,97,880 Change in OI -1,52,620 Bid Price 0.75 Offer Price 0.80 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE470.00	0.15	-0.15	-50.00%	369.40
Previous Close 0.30 Open 0.20 High 0.20 Low 0.10 Vol 34,375 Open Interest (OI) 1,22,375 Change in OI -8,250 Bid Price 0.10 Offer Price 0.25 Bid Quantity 12,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE280.00	0.05	-0.05	-50.00%	369.50
Previous Close 0.10 Open 0.20 High 0.25 Low 0.05 Vol 13,750 Open Interest (OI) 22,000 Change in OI 0 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 24-09-2020	OPTSTK CE450.00	0.20	-0.25	-55.56%	369.35
Previous Close 0.45 Open 0.40 High 0.40 Low 0.20 Vol 4,71,625 Open Interest (OI) 15,86,750 Change in OI -1,98,000 Bid Price 0.20 Offer Price 0.25 Bid Quantity 1,74,625 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE320.00	0.15	-0.30	-66.67%	369.40
Previous Close 0.45 Open 0.35 High 0.35 Low 0.10 Vol 5,04,625 Open Interest (OI) 5,40,375 Change in OI -1,29,250 Bid Price 0.10 Offer Price 0.15 Bid Quantity 1,14,125 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE310.00	0.10	-0.20	-66.67%	369.45
Previous Close 0.30 Open 0.20 High 0.25 Low 0.10 Vol 34,375 Open Interest (OI) 97,625 Change in OI -20,625 Bid Price 0.10 Offer Price 0.15 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE440.00	0.20	-0.40	-66.67%	369.35
Previous Close 0.60 Open 0.65 High 0.65 Low 0.15 Vol 5,26,625 Open Interest (OI) 9,63,875 Change in OI -1,15,505 Bid Price 0.15 Offer Price 0.30 Bid Quantity 48,125 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE290.00	0.05	-0.15	-75.00%	369.50
Previous Close 0.20 Open 0.15 High 0.15 Low 0.05 Vol 19,250 Open Interest (OI) 31,625 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 17,875 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE310.00	4.20	1.40	50.00%	365.35
Previous Close 2.80 Open 2.95 High 4.20 Low 2.80 Vol 15,125 Open Interest (OI) 42,625 Change in OI 0 Bid Price 3.00 Offer Price 4.40 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE320.00	5.85	0.85	17.00%	363.70
Previous Close 5.00 Open 4.50 High 6.30 Low 4.00 Vol 1,22,375 Open Interest (OI) 3,03,875 Change in OI 38,500 Bid Price 5.20 Offer Price 5.75 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 PE280.00	1.75	0.25	16.67%	367.80
Previous Close 1.50 Open 1.40 High 1.75 Low 1.40 Vol 16,500 Open Interest (OI) 28,875 Change in OI 0 Bid Price 0.45 Offer Price 1.75 Bid Quantity 1,375 Offer Quantity 17,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE300.00	2.95	0.30	11.32%	366.60
Previous Close 2.65 Open 2.15 High 2.95 Low 2.15 Vol 31,625 Open Interest (OI) 70,125 Change in OI 8,250 Bid Price 2.55 Offer Price 2.95 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE330.00	7.50	0.75	11.11%	362.05
Previous Close 6.75 Open 5.90 High 8.50 Low 5.80 Vol 13,36,500 Open Interest (OI) 8,95,125 Change in OI 6,50,375 Bid Price 6.50 Offer Price 7.85 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 PE340.00	10.00	0.80	8.70%	359.55
Previous Close 9.20 Open 8.00 High 11.20 Low 7.90 Vol 5,52,750 Open Interest (OI) 3,03,875 Change in OI 88,000 Bid Price 9.80 Offer Price 10.25 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE320.00	59.05	2.95	5.26%	310.50
Previous Close 56.10 Open 58.55 High 59.05 Low 58.30 Vol 4,125 Open Interest (OI) 15,125 Change in OI 0 Bid Price 54.75 Offer Price 59.10 Bid Quantity 8,250 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE360.00	29.35	1.35	4.82%	340.20
Previous Close 28.00 Open 29.10 High 30.00 Low 25.30 Vol 59,125 Open Interest (OI) 63,250 Change in OI 13,750 Bid Price 27.15 Offer Price 29.45 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 CE340.00	42.75	1.85	4.52%	326.80
Previous Close 40.90 Open 42.80 High 43.45 Low 39.75 Vol 22,000 Open Interest (OI) 13,750 Change in OI -1,375 Bid Price 28.50 Offer Price 40.90 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 PE420.00	58.15	2.40	4.30%	311.40
Previous Close 55.75 Open 53.10 High 58.15 Low 52.15 Vol 4,125 Open Interest (OI) 15,125 Change in OI 1,375 Bid Price 54.60 Offer Price 58.10 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 CE330.00	50.25	1.75	3.61%	319.30
Previous Close 48.50 Open 50.00 High 51.80 Low 46.95 Vol 3,27,250 Open Interest (OI) 3,03,875 Change in OI 2,99,750 Bid Price 34.20 Offer Price 49.90 Bid Quantity 31,625 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE360.00	16.50	0.30	1.85%	353.05
Previous Close 16.20 Open 15.00 High 18.55 Low 13.90 Vol 4,12,500 Open Interest (OI) 2,94,250 Change in OI 1,62,250 Bid Price 16.25 Offer Price 17.00 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	35.70	0.65	1.85%	333.85
Previous Close 35.05 Open 36.00 High 36.30 Low 32.40 Vol 52,250 Open Interest (OI) 52,250 Change in OI 20,625 Bid Price 31.30 Offer Price 36.70 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 PE450.00	80.55	0.00	0.00%	289.00
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 66.10 Offer Price 89.20 Bid Quantity 31,625 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE460.00	64.15	0.00	0.00%	305.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 15,125 Change in OI 0 Bid Price 74.35 Offer Price 111.70 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 CE410.00	9.10	0.00	0.00%	360.45
Previous Close 9.10 Open 9.10 High 9.55 Low 7.55 Vol 1,65,000 Open Interest (OI) 1,38,875 Change in OI 63,250 Bid Price 9.00 Offer Price 10.50 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 CE470.00	2.25	0.00	0.00%	367.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 0.30 Offer Price 5.00 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 PE430.00	61.90	0.00	0.00%	307.65
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 59.20 Offer Price 70.20 Bid Quantity 9,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE370.00	21.15	0.00	0.00%	348.40
Previous Close 21.15 Open 19.45 High 23.65 Low 18.15 Vol 4,15,250 Open Interest (OI) 2,75,000 Change in OI 74,250 Bid Price 21.10 Offer Price 22.60 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 PE290.00	5.00	0.00	0.00%	364.55
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 0.80 Offer Price 2.95 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 CE420.00	7.00	0.00	0.00%	362.55
Previous Close 7.00 Open 6.40 High 7.60 Low 5.65 Vol 3,35,500 Open Interest (OI) 2,83,250 Change in OI 77,000 Bid Price 6.90 Offer Price 7.50 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 PE250.00	1.10	0.00	0.00%	368.45
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 0.60 Offer Price 1.25 Bid Quantity 17,875 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE370.00	23.00	-0.05	-0.22%	346.55
Previous Close 23.05 Open 23.10 High 25.00 Low 20.20 Vol 6,47,625 Open Interest (OI) 3,32,750 Change in OI 1,25,125 Bid Price 23.00 Offer Price 23.45 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE390.00	14.70	-0.15	-1.01%	354.85
Previous Close 14.85 Open 15.20 High 15.85 Low 12.50 Vol 3,25,875 Open Interest (OI) 1,43,000 Change in OI 15,125 Bid Price 12.95 Offer Price 15.30 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 CE380.00	18.20	-0.40	-2.15%	351.35
Previous Close 18.60 Open 18.30 High 20.20 Low 15.85 Vol 7,59,000 Open Interest (OI) 5,36,250 Change in OI 39,875 Bid Price 18.05 Offer Price 18.70 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 CE440.00	4.00	-0.10	-2.44%	365.55
Previous Close 4.10 Open 4.00 High 4.00 Low 3.00 Vol 56,375 Open Interest (OI) 96,250 Change in OI 9,625 Bid Price 3.50 Offer Price 4.10 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 CE400.00	11.50	-0.30	-2.54%	358.05
Previous Close 11.80 Open 11.95 High 12.60 Low 9.65 Vol 15,04,250 Open Interest (OI) 8,81,375 Change in OI 4,31,750 Bid Price 11.60 Offer Price 11.65 Bid Quantity 1,375 Offer Quantity 12,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE300.00	75.95	-2.05	-2.63%	293.60
Previous Close 78.00 Open 75.95 High 75.95 Low 75.95 Vol 1,375 Open Interest (OI) 1,375 Change in OI 0 Bid Price 61.85 Offer Price 83.55 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 CE430.00	5.25	-0.15	-2.78%	364.30
Previous Close 5.40 Open 5.30 High 5.50 Low 4.40 Vol 85,250 Open Interest (OI) 1,16,875 Change in OI 45,375 Bid Price 5.00 Offer Price 5.45 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	12.10	-0.35	-2.81%	357.45
Previous Close 12.45 Open 11.20 High 14.55 Low 10.60 Vol 4,24,875 Open Interest (OI) 4,59,250 Change in OI 74,250 Bid Price 12.25 Offer Price 13.25 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 PE440.00	68.20	-2.00	-2.85%	301.35
Previous Close 70.20 Open 70.00 High 70.00 Low 68.00 Vol 11,000 Open Interest (OI) 16,500 Change in OI 0 Bid Price 59.05 Offer Price 82.95 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 PE400.00	38.75	-1.25	-3.13%	330.80
Previous Close 40.00 Open 37.50 High 41.60 Low 35.75 Vol 2,21,375 Open Interest (OI) 1,43,000 Change in OI 57,750 Bid Price 39.75 Offer Price 45.15 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	31.75	-1.25	-3.79%	337.80
Previous Close 33.00 Open 29.75 High 32.55 Low 29.00 Vol 19,250 Open Interest (OI) 30,250 Change in OI 6,875 Bid Price 31.40 Offer Price 42.30 Bid Quantity 2,750 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE410.00	45.60	-1.90	-4.00%	323.95
Previous Close 47.50 Open 44.00 High 49.50 Low 43.30 Vol 12,375 Open Interest (OI) 11,000 Change in OI 6,875 Bid Price 43.60 Offer Price 51.95 Bid Quantity 8,250 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE380.00	25.50	-1.15	-4.32%	344.05
Previous Close 26.65 Open 24.30 High 28.85 Low 23.00 Vol 2,06,250 Open Interest (OI) 2,90,125 Change in OI -9,625 Bid Price 26.15 Offer Price 28.85 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 CE450.00	3.25	-0.15	-4.41%	366.30
Previous Close 3.40 Open 3.90 High 3.90 Low 2.85 Vol 31,625 Open Interest (OI) 1,27,875 Change in OI 15,125 Bid Price 3.00 Offer Price 3.25 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE460.00	2.35	-0.20	-7.84%	367.20
Previous Close 2.55 Open 2.50 High 2.55 Low 2.20 Vol 45,375 Open Interest (OI) 1,03,125 Change in OI 27,500 Bid Price 2.05 Offer Price 2.40 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 CE480.00	1.00	-0.80	-44.44%	368.55
Previous Close 1.80 Open 1.00 High 1.00 Low 1.00 Vol 1,375 Open Interest (OI) 5,500 Change in OI 0 Bid Price 1.00 Offer Price 2.50 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	30.10	0.00	0.00%	339.45
Previous Close 30.10 Open 30.10 High 30.10 Low 30.10 Vol 1,375 Open Interest (OI) 1,375 Change in OI 0 Bid Price 10.05 Offer Price 22.75 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 PE330.00	10.00	0.00	0.00%	359.55
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 0.50 Offer Price 0.00 Bid Quantity 1,375 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE420.00	30.00	0.00	0.00%	339.55
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 1.30 Offer Price 25.70 Bid Quantity 2,750 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

49.50% 50.50%

Recovery from Intraday Low Fall from Intrday High

52.04% 47.96%

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