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

335.70

Change	Change %
-16.15	-4.59%
Updated:24 Sep, 2020, 15:59 PM IST

BSE

335.80

Change	Change %
-15.90	-4.52%
Updated:24 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 PE340.00	3.00	2.50	500.00%	332.70
Previous Close 0.50 Open 1.45 High 6.00 Low 0.35 Vol 34,58,120 Open Interest (OI) 3,38,250 Change in OI -3,68,500 Bid Price 0.50 Offer Price 0.00 Bid Quantity 6,875 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE350.00	12.50	10.35	481.40%	323.20
Previous Close 2.15 Open 5.10 High 15.50 Low 4.90 Vol 22,61,880 Open Interest (OI) 9,30,875 Change in OI -4,78,505 Bid Price 4.70 Offer Price 15.15 Bid Quantity 6,875 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE360.00	24.00	16.05	201.89%	311.70
Previous Close 7.95 Open 13.95 High 25.00 Low 13.95 Vol 11,33,000 Open Interest (OI) 6,06,375 Change in OI -3,93,250 Bid Price 10.15 Offer Price 39.30 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 PE370.00	33.90	16.75	97.67%	301.80
Previous Close 17.15 Open 25.05 High 35.05 Low 24.55 Vol 7,81,000 Open Interest (OI) 6,90,250 Change in OI -2,70,875 Bid Price 31.00 Offer Price 33.60 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 PE380.00	44.25	16.85	61.50%	291.45
Previous Close 27.40 Open 36.00 High 45.00 Low 35.00 Vol 2,04,875 Open Interest (OI) 2,95,625 Change in OI -1,00,375 Bid Price 40.70 Offer Price 43.50 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 PE390.00	53.00	15.95	43.05%	282.70
Previous Close 37.05 Open 45.75 High 54.70 Low 45.00 Vol 3,13,500 Open Interest (OI) 4,29,000 Change in OI -1,84,250 Bid Price 50.85 Offer Price 53.55 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 PE400.00	61.30	14.20	30.15%	274.40
Previous Close 47.10 Open 55.00 High 65.25 Low 54.80 Vol 3,43,750 Open Interest (OI) 6,14,625 Change in OI -2,79,125 Bid Price 61.05 Offer Price 97.85 Bid Quantity 6,875 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE410.00	74.10	17.10	30.00%	261.60
Previous Close 57.00 Open 67.20 High 74.10 Low 65.30 Vol 48,125 Open Interest (OI) 92,125 Change in OI -28,875 Bid Price 70.05 Offer Price 0.00 Bid Quantity 6,875 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE450.00	112.90	17.90	18.84%	222.80
Previous Close 95.00 Open 105.05 High 112.90 Low 105.05 Vol 5,500 Open Interest (OI) 11,000 Change in OI 0 Bid Price 58.40 Offer Price 0.00 Bid Quantity 31,625 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE420.00	79.00	5.50	7.48%	256.70
Previous Close 73.50 Open 79.70 High 79.70 Low 79.00 Vol 6,875 Open Interest (OI) 28,875 Change in OI -1,375 Bid Price 42.75 Offer Price 0.00 Bid Quantity 31,625 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE460.00	117.00	8.00	7.34%	218.70
Previous Close 109.00 Open 117.00 High 117.00 Low 117.00 Vol 1,375 Open Interest (OI) 5,500 Change in OI 0 Bid Price 90.05 Offer Price 0.00 Bid Quantity 9,625 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE270.00	83.00	0.00	0.00%	252.70
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 38.55 Offer Price 103.10 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%	335.65
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 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE450.00	0.05	0.00	0.00%	335.65
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 20,625 Open Interest (OI) 9,62,500 Change in OI -17,875 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 4,89,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE460.00	0.05	0.00	0.00%	335.65
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 20,625 Open Interest (OI) 5,72,000 Change in OI -1,375 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 3,24,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE470.00	0.05	0.00	0.00%	335.65
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 4,125 Open Interest (OI) 86,625 Change in OI -4,125 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 26,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE320.00	32.65	0.00	0.00%	303.05
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 8.15 Offer Price 31.80 Bid Quantity 6,875 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE320.00	0.05	0.00	0.00%	335.65
Previous Close 0.05 Open 0.05 High 0.15 Low 0.05 Vol 1,44,375 Open Interest (OI) 4,38,625 Change in OI -34,375 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 72,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE310.00	42.00	0.00	0.00%	293.70
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 0.05 Offer Price 34.85 Bid Quantity 6,875 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE280.00	72.00	0.00	0.00%	263.70
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 32.65 Offer Price 87.85 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 PE280.00	0.05	0.00	0.00%	335.65
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 1,375 Open Interest (OI) 12,375 Change in OI -1,375 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE440.00	0.05	0.00	0.00%	335.65
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 1,30,625 Open Interest (OI) 5,88,500 Change in OI -1,30,625 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 2,03,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE440.00	85.90	0.00	0.00%	249.80
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 89.10 Offer Price 143.40 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 CE480.00	0.05	0.00	0.00%	335.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,56,750 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 71,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE240.00	0.05	0.00	0.00%	335.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 26,125 Change in OI 0 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 19,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE430.00	85.00	-1.00	-1.16%	250.70
Previous Close 86.00 Open 85.00 High 85.00 Low 85.00 Vol 1,375 Open Interest (OI) 22,000 Change in OI 0 Bid Price 47.95 Offer Price 0.00 Bid Quantity 31,625 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE300.00	39.95	-5.45	-12.00%	295.75
Previous Close 45.40 Open 39.95 High 39.95 Low 39.95 Vol 1,375 Open Interest (OI) 12,375 Change in OI 0 Bid Price 16.15 Offer Price 41.65 Bid Quantity 9,625 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE330.00	0.05	-0.05	-50.00%	335.65
Previous Close 0.10 Open 0.15 High 2.10 Low 0.05 Vol 6,39,375 Open Interest (OI) 5,62,375 Change in OI -1,15,500 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 99,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE410.00	0.05	-0.05	-50.00%	335.65
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 1,85,625 Open Interest (OI) 22,52,250 Change in OI 20,630 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 11,34,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE310.00	0.05	-0.05	-50.00%	335.65
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 24,750 Open Interest (OI) 94,875 Change in OI 1,375 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE430.00	0.05	-0.05	-50.00%	335.65
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 2,77,750 Open Interest (OI) 19,44,250 Change in OI 2,750 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 6,99,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE390.00	0.05	-0.05	-50.00%	335.65
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 6,24,250 Open Interest (OI) 29,05,380 Change in OI -3,05,240 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 5,01,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE400.00	0.05	-0.05	-50.00%	335.65
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 5,83,000 Open Interest (OI) 33,68,750 Change in OI 4,130 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 13,66,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE290.00	0.05	-0.05	-50.00%	335.65
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 1,375 Open Interest (OI) 26,125 Change in OI 0 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE420.00	0.05	-0.05	-50.00%	335.65
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 2,47,500 Open Interest (OI) 35,61,250 Change in OI -2,750 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 11,15,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE210.00	0.05	-0.05	-50.00%	335.65
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 1,375 Open Interest (OI) 1,375 Change in OI 0 Bid Price 0.00 Offer Price 0.55 Bid Quantity 0 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE300.00	0.05	-0.05	-50.00%	335.65
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 60,500 Open Interest (OI) 2,28,250 Change in OI -15,125 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 72,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE330.00	8.70	-9.95	-53.35%	327.00
Previous Close 18.65 Open 13.70 High 15.40 Low 8.70 Vol 26,125 Open Interest (OI) 12,375 Change in OI 1,375 Bid Price 6.20 Offer Price 10.95 Bid Quantity 8,250 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE380.00	0.05	-0.15	-75.00%	335.65
Previous Close 0.20 Open 0.05 High 0.05 Low 0.05 Vol 3,53,375 Open Interest (OI) 21,87,620 Change in OI -2,26,880 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 6,35,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE370.00	0.05	-0.40	-88.89%	335.65
Previous Close 0.45 Open 0.15 High 0.15 Low 0.05 Vol 16,11,500 Open Interest (OI) 13,32,380 Change in OI -6,05,000 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 2,13,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE360.00	0.05	-1.05	-95.45%	335.65
Previous Close 1.10 Open 0.95 High 1.00 Low 0.05 Vol 19,51,120 Open Interest (OI) 12,26,500 Change in OI -97,620 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 1,62,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE350.00	0.05	-4.50	-98.90%	335.65
Previous Close 4.55 Open 2.25 High 2.75 Low 0.05 Vol 39,35,250 Open Interest (OI) 9,24,000 Change in OI 5,33,500 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 1,01,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE340.00	0.05	-13.45	-99.63%	335.65
Previous Close 13.50 Open 7.00 High 7.00 Low 0.05 Vol 16,51,380 Open Interest (OI) 1,77,375 Change in OI -4,125 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 16,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE300.00	5.80	2.75	90.16%	329.90
Previous Close 3.05 Open 3.70 High 6.10 Low 3.55 Vol 21,60,120 Open Interest (OI) 12,33,380 Change in OI 5,77,505 Bid Price 5.70 Offer Price 5.90 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 PE290.00	4.10	1.85	82.22%	331.60
Previous Close 2.25 Open 3.00 High 4.35 Low 2.75 Vol 2,39,250 Open Interest (OI) 1,04,500 Change in OI 85,250 Bid Price 3.90 Offer Price 4.25 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 PE310.00	7.65	3.45	82.14%	328.05
Previous Close 4.20 Open 4.65 High 8.20 Low 4.65 Vol 12,88,380 Open Interest (OI) 7,15,000 Change in OI 3,61,625 Bid Price 7.55 Offer Price 7.90 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 PE320.00	10.60	4.50	73.77%	325.10
Previous Close 6.10 Open 7.55 High 11.25 Low 7.50 Vol 18,83,750 Open Interest (OI) 9,28,125 Change in OI 1,49,875 Bid Price 10.40 Offer Price 10.80 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 PE280.00	2.90	1.15	65.71%	332.80
Previous Close 1.75 Open 2.45 High 3.00 Low 1.85 Vol 2,86,000 Open Interest (OI) 2,15,875 Change in OI 1,01,750 Bid Price 2.90 Offer Price 3.00 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 PE330.00	14.40	5.70	65.52%	321.30
Previous Close 8.70 Open 11.25 High 15.15 Low 10.50 Vol 20,00,620 Open Interest (OI) 7,83,750 Change in OI 1,78,750 Bid Price 14.20 Offer Price 14.55 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE340.00	18.80	6.95	58.65%	316.90
Previous Close 11.85 Open 14.75 High 20.15 Low 14.50 Vol 31,40,500 Open Interest (OI) 13,70,880 Change in OI 5,88,505 Bid Price 18.65 Offer Price 20.35 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	24.65	8.60	53.58%	311.05
Previous Close 16.05 Open 19.10 High 26.10 Low 18.60 Vol 14,87,750 Open Interest (OI) 15,00,120 Change in OI 3,47,870 Bid Price 23.80 Offer Price 24.70 Bid Quantity 1,375 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE360.00	31.90	10.70	50.47%	303.80
Previous Close 21.20 Open 25.00 High 33.05 Low 25.00 Vol 4,56,500 Open Interest (OI) 13,10,380 Change in OI 1,82,880 Bid Price 30.55 Offer Price 31.25 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 PE370.00	40.45	13.00	47.36%	295.25
Previous Close 27.45 Open 32.00 High 40.50 Low 32.00 Vol 1,52,625 Open Interest (OI) 4,95,000 Change in OI 30,250 Bid Price 37.55 Offer Price 38.75 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 PE390.00	57.45	15.80	37.94%	278.25
Previous Close 41.65 Open 49.00 High 57.45 Low 49.00 Vol 16,500 Open Interest (OI) 61,875 Change in OI 2,750 Bid Price 53.45 Offer Price 0.00 Bid Quantity 1,375 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE380.00	46.90	12.55	36.54%	288.80
Previous Close 34.35 Open 41.45 High 48.30 Low 40.10 Vol 77,000 Open Interest (OI) 4,33,125 Change in OI 30,250 Bid Price 45.55 Offer Price 46.70 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 PE410.00	78.40	19.90	34.02%	257.30
Previous Close 58.50 Open 66.65 High 78.40 Low 66.65 Vol 2,750 Open Interest (OI) 23,375 Change in OI 1,375 Bid Price 36.65 Offer Price 75.85 Bid Quantity 31,625 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE400.00	65.05	15.25	30.62%	270.65
Previous Close 49.80 Open 55.40 High 65.05 Low 55.40 Vol 30,250 Open Interest (OI) 1,91,125 Change in OI 20,625 Bid Price 62.70 Offer Price 0.00 Bid Quantity 1,375 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE450.00	112.45	15.45	15.93%	223.25
Previous Close 97.00 Open 112.45 High 112.45 Low 112.45 Vol 1,375 Open Interest (OI) 28,875 Change in OI 0 Bid Price 70.00 Offer Price 0.00 Bid Quantity 31,625 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE250.00	1.25	0.15	13.64%	334.45
Previous Close 1.10 Open 1.50 High 1.50 Low 1.25 Vol 5,500 Open Interest (OI) 9,625 Change in OI 0 Bid Price 0.50 Offer Price 1.40 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 PE420.00	83.55	9.55	12.91%	252.15
Previous Close 74.00 Open 78.50 High 83.55 Low 78.50 Vol 6,875 Open Interest (OI) 24,750 Change in OI 5,500 Bid Price 80.25 Offer Price 0.00 Bid Quantity 9,625 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE270.00	1.70	0.10	6.25%	334.00
Previous Close 1.60 Open 1.60 High 2.00 Low 1.10 Vol 38,500 Open Interest (OI) 28,875 Change in OI 22,000 Bid Price 1.65 Offer Price 2.00 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 PE460.00	113.00	5.00	4.63%	222.70
Previous Close 108.00 Open 113.00 High 113.00 Low 113.00 Vol 1,375 Open Interest (OI) 17,875 Change in OI 0 Bid Price 81.35 Offer Price 0.00 Bid Quantity 31,625 Offer Quantity 0 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%	254.70
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 39.60 Offer Price 101.45 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 PE470.00	116.00	0.00	0.00%	219.70
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 88.00 Offer Price 0.00 Bid Quantity 31,625 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE430.00	83.50	0.00	0.00%	252.20
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 47.20 Offer Price 0.00 Bid Quantity 31,625 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE440.00	90.60	0.00	0.00%	245.10
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 68.45 Offer Price 0.00 Bid Quantity 8,250 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE470.00	0.80	-0.10	-11.11%	334.90
Previous Close 0.90 Open 0.90 High 0.90 Low 0.80 Vol 4,125 Open Interest (OI) 15,125 Change in OI 2,750 Bid Price 0.60 Offer Price 0.90 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 CE300.00	45.00	-6.00	-11.76%	290.70
Previous Close 51.00 Open 50.00 High 50.00 Low 44.00 Vol 68,750 Open Interest (OI) 77,000 Change in OI 46,750 Bid Price 43.40 Offer Price 46.55 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 CE460.00	0.95	-0.20	-17.39%	334.75
Previous Close 1.15 Open 1.40 High 1.40 Low 0.90 Vol 53,625 Open Interest (OI) 1,33,375 Change in OI 15,125 Bid Price 0.90 Offer Price 0.95 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 CE320.00	30.00	-10.00	-25.00%	305.70
Previous Close 40.00 Open 34.00 High 34.00 Low 27.50 Vol 56,375 Open Interest (OI) 63,250 Change in OI 19,250 Bid Price 28.30 Offer Price 30.95 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 CE430.00	1.50	-0.55	-26.83%	334.20
Previous Close 2.05 Open 1.55 High 2.00 Low 1.50 Vol 63,250 Open Interest (OI) 1,54,000 Change in OI 2,750 Bid Price 1.40 Offer Price 1.95 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 CE330.00	23.70	-8.80	-27.08%	312.00
Previous Close 32.50 Open 27.00 High 27.50 Low 21.30 Vol 1,76,000 Open Interest (OI) 1,67,750 Change in OI 61,875 Bid Price 22.65 Offer Price 23.95 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 CE480.00	0.65	-0.25	-27.78%	335.05
Previous Close 0.90 Open 1.00 High 1.00 Low 0.60 Vol 46,750 Open Interest (OI) 70,125 Change in OI 15,125 Bid Price 0.60 Offer Price 0.65 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 CE290.00	54.00	-21.85	-28.81%	281.70
Previous Close 75.85 Open 54.00 High 54.00 Low 54.00 Vol 1,375 Open Interest (OI) 1,375 Change in OI 0 Bid Price 27.75 Offer Price 81.15 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	18.30	-7.45	-28.93%	317.40
Previous Close 25.75 Open 24.00 High 24.00 Low 16.00 Vol 23,32,000 Open Interest (OI) 8,26,375 Change in OI 7,54,875 Bid Price 18.20 Offer Price 18.70 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 CE350.00	13.70	-6.80	-33.17%	322.00
Previous Close 20.50 Open 17.25 High 17.25 Low 12.00 Vol 35,90,120 Open Interest (OI) 16,34,880 Change in OI 7,26,005 Bid Price 13.05 Offer Price 13.80 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE410.00	2.40	-1.20	-33.33%	333.30
Previous Close 3.60 Open 2.40 High 2.95 Low 2.25 Vol 2,69,500 Open Interest (OI) 2,76,375 Change in OI -1,375 Bid Price 2.15 Offer Price 2.90 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE440.00	1.10	-0.55	-33.33%	334.60
Previous Close 1.65 Open 1.40 High 1.50 Low 1.10 Vol 93,500 Open Interest (OI) 1,41,625 Change in OI -6,875 Bid Price 1.05 Offer Price 1.25 Bid Quantity 5,500 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE420.00	1.80	-0.95	-34.55%	333.90
Previous Close 2.75 Open 2.30 High 2.40 Low 1.75 Vol 2,31,000 Open Interest (OI) 4,24,875 Change in OI -8,250 Bid Price 1.80 Offer Price 1.90 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 CE360.00	10.15	-5.65	-35.76%	325.55
Previous Close 15.80 Open 12.90 High 13.20 Low 9.00 Vol 24,40,620 Open Interest (OI) 15,52,380 Change in OI 3,75,380 Bid Price 10.05 Offer Price 10.20 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 CE370.00	7.40	-4.55	-38.08%	328.30
Previous Close 11.95 Open 9.75 High 9.90 Low 6.70 Vol 22,42,620 Open Interest (OI) 14,24,500 Change in OI 3,68,500 Bid Price 7.25 Offer Price 7.40 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 CE400.00	3.05	-1.90	-38.38%	332.65
Previous Close 4.95 Open 4.20 High 4.20 Low 2.90 Vol 17,29,750 Open Interest (OI) 22,26,120 Change in OI 4,19,370 Bid Price 3.00 Offer Price 3.10 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 CE380.00	5.35	-3.50	-39.55%	330.35
Previous Close 8.85 Open 7.35 High 7.50 Low 4.85 Vol 22,67,380 Open Interest (OI) 16,81,620 Change in OI 4,22,120 Bid Price 5.25 Offer Price 5.40 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 CE390.00	3.85	-2.75	-41.67%	331.85
Previous Close 6.60 Open 5.20 High 5.80 Low 3.55 Vol 11,39,880 Open Interest (OI) 9,15,750 Change in OI 2,17,250 Bid Price 3.85 Offer Price 4.00 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE450.00	0.90	-0.75	-45.45%	334.80
Previous Close 1.65 Open 1.30 High 1.50 Low 0.90 Vol 1,33,375 Open Interest (OI) 2,51,625 Change in OI 48,125 Bid Price 0.90 Offer Price 0.95 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 PE320.00	16.20	5.80	55.77%	319.50
Previous Close 10.40 Open 12.00 High 16.20 Low 12.00 Vol 16,500 Open Interest (OI) 15,125 Change in OI 8,250 Bid Price 14.10 Offer Price 23.90 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 PE310.00	12.95	1.45	12.61%	322.75
Previous Close 11.50 Open 9.80 High 12.95 Low 9.80 Vol 13,750 Open Interest (OI) 11,000 Change in OI 6,875 Bid Price 11.35 Offer Price 14.60 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 PE370.00	35.05	0.00	0.00%	300.65
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 12.00 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 PE330.00	13.00	0.00	0.00%	322.70
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 18.05 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 CE410.00	30.10	0.00	0.00%	305.60
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 1.05 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%	305.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 1.05 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 CE380.00	18.50	0.00	0.00%	317.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,750 Change in OI 0 Bid Price 9.10 Offer Price 16.85 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 PE300.00	10.00	-0.45	-4.31%	325.70
Previous Close 10.45 Open 8.00 High 10.00 Low 8.00 Vol 27,500 Open Interest (OI) 26,125 Change in OI 0 Bid Price 9.55 Offer Price 10.90 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 CE390.00	10.20	-3.85	-27.40%	325.50
Previous Close 14.05 Open 9.60 High 10.95 Low 9.50 Vol 27,500 Open Interest (OI) 20,625 Change in OI 0 Bid Price 6.00 Offer Price 15.90 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 CE400.00	7.00	-3.50	-33.33%	328.70
Previous Close 10.50 Open 8.00 High 8.45 Low 7.00 Vol 24,750 Open Interest (OI) 22,000 Change in OI 16,500 Bid Price 6.85 Offer Price 7.70 Bid Quantity 1,375 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

14.77% 85.23%

Recovery from Intraday Low Fall from Intrday High

13.64% 86.36%

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