Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
413.35
Change Change %
0.45 0.11%

Updated:23 Oct, 2020, 11:09 AM IST

BSE
414.05
Change Change %
1.10 0.27%

Updated:23 Oct, 2020, 11:12 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE280.00
0.20 0.05 33.33% 413.15
Previous Close 0.15
Open 0.20
High 0.20
Low 0.20
Vol 4,125
Open Interest (OI) 1,12,750
Change in OI 4,125
Bid Price 0.10
Offer Price 0.20
Bid Quantity 15,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE350.00
68.30 3.90 6.06% 345.05
Previous Close 64.40
Open 69.10
High 69.10
Low 68.30
Vol 4,125
Open Interest (OI) 3,43,750
Change in OI 0
Bid Price 63.25
Offer Price 64.10
Bid Quantity 5,500
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE320.00
99.85 3.55 3.69% 313.50
Previous Close 96.30
Open 99.85
High 99.85
Low 99.85
Vol 1,375
Open Interest (OI) 9,625
Change in OI 0
Bid Price 87.70
Offer Price 96.85
Bid Quantity 31,625
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE370.00
46.00 1.50 3.37% 367.35
Previous Close 44.50
Open 49.50
High 49.55
Low 45.70
Vol 24,750
Open Interest (OI) 6,46,250
Change in OI -17,875
Bid Price 43.70
Offer Price 44.25
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE340.00
75.80 0.70 0.93% 337.55
Previous Close 75.10
Open 77.60
High 77.60
Low 75.80
Vol 5,500
Open Interest (OI) 1,23,750
Change in OI -2,750
Bid Price 73.40
Offer Price 74.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE270.00
81.00 0.00 0.00% 332.35
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 128.25
Offer Price 162.90
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE270.00
0.15 0.00 0.00% 413.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,375
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 20,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE490.00
68.00 0.00 0.00% 345.35
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 72.45
Offer Price 82.55
Bid Quantity 13,750
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE260.00
0.10 0.00 0.00% 413.25
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 0.05
Offer Price 0.20
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE250.00
0.10 0.00 0.00% 413.25
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 0.05
Offer Price 0.20
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE210.00
0.15 0.00 0.00% 413.20
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 0.05
Offer Price 0.20
Bid Quantity 12,375
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE330.00
95.95 0.00 0.00% 317.40
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 82.85
Offer Price 84.25
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE460.00
44.60 0.00 0.00% 368.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 45.95
Offer Price 47.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE470.00
52.50 0.00 0.00% 360.85
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 55.50
Offer Price 59.80
Bid Quantity 4,125
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE310.00
105.00 0.00 0.00% 308.35
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 102.40
Offer Price 104.45
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE500.00
0.25 0.00 0.00% 413.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE290.00
75.95 0.00 0.00% 337.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 110.90
Offer Price 141.85
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE300.00
113.00 0.00 0.00% 300.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,875
Change in OI 0
Bid Price 111.45
Offer Price 115.85
Bid Quantity 13,750
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE390.00
26.00 -0.20 -0.76% 387.35
Previous Close 26.20
Open 30.30
High 30.90
Low 25.60
Vol 49,500
Open Interest (OI) 10,47,750
Change in OI 2,750
Bid Price 25.10
Offer Price 25.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE360.00
54.20 -0.65 -1.19% 359.15
Previous Close 54.85
Open 59.25
High 59.75
Low 54.20
Vol 13,750
Open Interest (OI) 3,13,500
Change in OI -8,250
Bid Price 53.40
Offer Price 54.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE400.00
17.80 -0.25 -1.39% 395.55
Previous Close 18.05
Open 19.35
High 22.60
Low 16.75
Vol 6,03,625
Open Interest (OI) 14,75,380
Change in OI -30,240
Bid Price 17.00
Offer Price 17.30
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE380.00
35.00 -0.55 -1.55% 378.35
Previous Close 35.55
Open 40.00
High 40.35
Low 35.00
Vol 30,250
Open Interest (OI) 16,32,120
Change in OI -9,630
Bid Price 34.00
Offer Price 34.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE430.00
18.70 -0.50 -2.60% 394.65
Previous Close 19.20
Open 14.25
High 19.60
Low 14.25
Vol 1,63,625
Open Interest (OI) 2,17,250
Change in OI -13,750
Bid Price 19.00
Offer Price 19.25
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE420.00
11.75 -0.65 -5.24% 401.60
Previous Close 12.40
Open 9.85
High 12.90
Low 8.15
Vol 14,94,620
Open Interest (OI) 6,31,125
Change in OI 31,625
Bid Price 12.00
Offer Price 12.15
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE410.00
10.70 -0.70 -6.14% 402.65
Previous Close 11.40
Open 13.60
High 14.85
Low 9.95
Vol 12,66,380
Open Interest (OI) 13,92,880
Change in OI -99,000
Bid Price 10.50
Offer Price 10.60
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE410.00
6.80 -0.55 -7.48% 406.55
Previous Close 7.35
Open 7.10
High 7.45
Low 4.35
Vol 28,24,250
Open Interest (OI) 11,86,620
Change in OI 1,70,500
Bid Price 6.80
Offer Price 6.90
Bid Quantity 4,125
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE420.00
5.95 -0.70 -10.53% 407.40
Previous Close 6.65
Open 7.40
High 8.80
Low 5.45
Vol 54,45,000
Open Interest (OI) 37,56,500
Change in OI 2,36,500
Bid Price 5.85
Offer Price 5.95
Bid Quantity 4,125
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE450.00
35.60 -4.40 -11.00% 377.75
Previous Close 40.00
Open 31.90
High 35.60
Low 31.90
Vol 8,250
Open Interest (OI) 46,750
Change in OI 2,750
Bid Price 36.75
Offer Price 37.45
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE400.00
3.60 -0.50 -12.20% 409.75
Previous Close 4.10
Open 3.85
High 3.90
Low 2.20
Vol 20,96,880
Open Interest (OI) 17,69,620
Change in OI 1,23,740
Bid Price 3.55
Offer Price 3.60
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE440.00
25.00 -4.20 -14.38% 388.35
Previous Close 29.20
Open 25.50
High 25.50
Low 25.00
Vol 2,750
Open Interest (OI) 23,375
Change in OI 1,375
Bid Price 27.55
Offer Price 28.60
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE430.00
3.00 -0.55 -15.49% 410.35
Previous Close 3.55
Open 4.00
High 4.60
Low 2.75
Vol 32,38,120
Open Interest (OI) 29,42,500
Change in OI -88,000
Bid Price 2.95
Offer Price 3.00
Bid Quantity 16,500
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE490.00
0.25 -0.05 -16.67% 413.10
Previous Close 0.30
Open 0.25
High 0.25
Low 0.25
Vol 2,750
Open Interest (OI) 20,625
Change in OI 2,750
Bid Price 0.15
Offer Price 0.20
Bid Quantity 11,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE440.00
1.60 -0.35 -17.95% 411.75
Previous Close 1.95
Open 2.35
High 2.45
Low 1.50
Vol 14,65,750
Open Interest (OI) 23,59,500
Change in OI 72,880
Bid Price 1.55
Offer Price 1.60
Bid Quantity 15,125
Offer Quantity 24,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE390.00
1.70 -0.45 -20.93% 411.65
Previous Close 2.15
Open 1.45
High 1.90
Low 1.15
Vol 7,89,250
Open Interest (OI) 15,33,120
Change in OI 1,12,740
Bid Price 1.70
Offer Price 1.75
Bid Quantity 17,875
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE350.00
0.35 -0.10 -22.22% 413.00
Previous Close 0.45
Open 0.55
High 0.55
Low 0.30
Vol 1,25,125
Open Interest (OI) 15,15,250
Change in OI -13,750
Bid Price 0.30
Offer Price 0.35
Bid Quantity 46,750
Offer Quantity 30,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE360.00
0.50 -0.15 -23.08% 412.85
Previous Close 0.65
Open 0.60
High 0.60
Low 0.40
Vol 1,55,375
Open Interest (OI) 12,92,500
Change in OI -13,750
Bid Price 0.40
Offer Price 0.50
Bid Quantity 27,500
Offer Quantity 37,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE290.00
0.15 -0.05 -25.00% 413.20
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 13,750
Open Interest (OI) 1,93,875
Change in OI -1,375
Bid Price 0.15
Offer Price 0.20
Bid Quantity 16,500
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE450.00
0.85 -0.30 -26.09% 412.50
Previous Close 1.15
Open 1.20
High 1.30
Low 0.80
Vol 17,61,380
Open Interest (OI) 16,83,000
Change in OI -2,65,380
Bid Price 0.85
Offer Price 0.90
Bid Quantity 16,500
Offer Quantity 41,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE330.00
0.25 -0.10 -28.57% 413.10
Previous Close 0.35
Open 0.25
High 0.25
Low 0.20
Vol 6,875
Open Interest (OI) 5,22,500
Change in OI -1,375
Bid Price 0.20
Offer Price 0.25
Bid Quantity 82,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE480.00
0.25 -0.10 -28.57% 413.10
Previous Close 0.35
Open 0.35
High 0.35
Low 0.25
Vol 39,875
Open Interest (OI) 4,42,750
Change in OI 2,750
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,750
Offer Quantity 1,12,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE370.00
0.60 -0.25 -29.41% 412.75
Previous Close 0.85
Open 0.85
High 0.85
Low 0.50
Vol 3,13,500
Open Interest (OI) 13,06,250
Change in OI -1,370
Bid Price 0.55
Offer Price 0.60
Bid Quantity 16,500
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE470.00
0.35 -0.15 -30.00% 413.00
Previous Close 0.50
Open 0.45
High 0.50
Low 0.30
Vol 50,875
Open Interest (OI) 3,43,750
Change in OI 11,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 85,250
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE380.00
0.85 -0.40 -32.00% 412.50
Previous Close 1.25
Open 1.00
High 1.00
Low 0.65
Vol 7,81,000
Open Interest (OI) 16,88,500
Change in OI 39,880
Bid Price 0.80
Offer Price 0.90
Bid Quantity 20,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE310.00
0.20 -0.10 -33.33% 413.15
Previous Close 0.30
Open 0.25
High 0.25
Low 0.20
Vol 5,500
Open Interest (OI) 4,63,375
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE340.00
0.30 -0.15 -33.33% 413.05
Previous Close 0.45
Open 0.40
High 0.40
Low 0.25
Vol 34,375
Open Interest (OI) 6,43,500
Change in OI 2,750
Bid Price 0.25
Offer Price 0.35
Bid Quantity 56,375
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE460.00
0.45 -0.25 -35.71% 412.90
Previous Close 0.70
Open 0.70
High 0.70
Low 0.45
Vol 2,83,250
Open Interest (OI) 6,25,625
Change in OI 74,250
Bid Price 0.45
Offer Price 0.50
Bid Quantity 92,125
Offer Quantity 72,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE320.00
0.15 -0.10 -40.00% 413.20
Previous Close 0.25
Open 0.60
High 0.60
Low 0.15
Vol 6,875
Open Interest (OI) 4,64,750
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE300.00
0.15 -0.15 -50.00% 413.20
Previous Close 0.30
Open 0.20
High 0.20
Low 0.15
Vol 15,125
Open Interest (OI) 8,93,750
Change in OI -1,375
Bid Price 0.15
Offer Price 0.25
Bid Quantity 56,375
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE330.00
2.60 0.60 30.00% 410.75
Previous Close 2.00
Open 2.50
High 2.60
Low 2.50
Vol 2,750
Open Interest (OI) 34,375
Change in OI -1,375
Bid Price 2.00
Offer Price 3.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE490.00
4.50 0.50 12.50% 408.85
Previous Close 4.00
Open 4.45
High 4.50
Low 4.45
Vol 2,750
Open Interest (OI) 61,875
Change in OI 0
Bid Price 3.10
Offer Price 4.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE380.00
47.00 2.75 6.21% 366.35
Previous Close 44.25
Open 47.00
High 47.00
Low 47.00
Vol 1,375
Open Interest (OI) 41,250
Change in OI 0
Bid Price 44.55
Offer Price 45.35
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE350.00
4.10 0.10 2.50% 409.25
Previous Close 4.00
Open 3.95
High 4.30
Low 3.95
Vol 11,000
Open Interest (OI) 1,71,875
Change in OI 6,875
Bid Price 4.10
Offer Price 4.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE480.00
4.75 0.10 2.15% 408.60
Previous Close 4.65
Open 5.75
High 5.75
Low 4.70
Vol 24,750
Open Interest (OI) 53,625
Change in OI 8,250
Bid Price 4.45
Offer Price 5.00
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE400.00
31.90 0.25 0.79% 381.45
Previous Close 31.65
Open 36.50
High 36.50
Low 31.05
Vol 83,875
Open Interest (OI) 2,47,500
Change in OI 37,125
Bid Price 31.45
Offer Price 31.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE410.00
20.55 0.05 0.24% 392.80
Previous Close 20.50
Open 18.10
High 20.55
Low 18.00
Vol 64,625
Open Interest (OI) 1,22,375
Change in OI 17,875
Bid Price 20.45
Offer Price 20.65
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE330.00
92.00 0.00 0.00% 321.35
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 78.85
Offer Price 99.70
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE270.00
1.00 0.00 0.00% 412.35
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 1,375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE460.00
47.95 0.00 0.00% 365.40
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 51.50
Offer Price 52.90
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE320.00
94.05 0.00 0.00% 319.30
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 93.35
Offer Price 103.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE320.00
1.50 0.00 0.00% 411.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,625
Change in OI 0
Bid Price 1.55
Offer Price 3.00
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE310.00
2.30 0.00 0.00% 411.05
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 1.00
Offer Price 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE340.00
37.00 0.00 0.00% 376.35
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 73.90
Offer Price 80.35
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE340.00
3.40 0.00 0.00% 409.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,750
Change in OI 0
Bid Price 2.45
Offer Price 3.35
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE370.00
50.00 0.00 0.00% 363.35
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 50.20
Offer Price 53.50
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE280.00
2.20 0.00 0.00% 411.15
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 0.10
Offer Price 1.50
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE360.00
61.35 0.00 0.00% 352.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,500
Change in OI 0
Bid Price 60.25
Offer Price 61.70
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE440.00
36.50 0.00 0.00% 376.85
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 37.25
Offer Price 38.70
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE420.00
21.10 0.00 0.00% 392.25
Previous Close 21.10
Open 23.20
High 24.05
Low 21.00
Vol 1,84,250
Open Interest (OI) 5,15,625
Change in OI 22,000
Bid Price 20.85
Offer Price 21.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE300.00
1.60 0.00 0.00% 411.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,25,125
Change in OI 0
Bid Price 0.80
Offer Price 1.75
Bid Quantity 12,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE390.00
12.55 -0.10 -0.79% 400.80
Previous Close 12.65
Open 11.20
High 12.55
Low 11.00
Vol 24,750
Open Interest (OI) 1,38,875
Change in OI 5,500
Bid Price 12.45
Offer Price 12.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE410.00
26.00 -0.25 -0.95% 387.35
Previous Close 26.25
Open 28.80
High 29.10
Low 26.00
Vol 31,625
Open Interest (OI) 1,07,250
Change in OI 4,125
Bid Price 25.70
Offer Price 26.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE380.00
9.60 -0.10 -1.03% 403.75
Previous Close 9.70
Open 8.35
High 9.90
Low 8.10
Vol 94,875
Open Interest (OI) 2,22,750
Change in OI -30,250
Bid Price 9.55
Offer Price 9.75
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE390.00
38.95 -0.45 -1.14% 374.40
Previous Close 39.40
Open 41.75
High 41.75
Low 38.85
Vol 13,750
Open Interest (OI) 63,250
Change in OI 5,500
Bid Price 36.95
Offer Price 38.30
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE420.00
25.35 -0.30 -1.17% 388.00
Previous Close 25.65
Open 21.95
High 26.10
Low 21.95
Vol 70,125
Open Interest (OI) 1,12,750
Change in OI 6,875
Bid Price 25.50
Offer Price 25.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE400.00
16.10 -0.20 -1.23% 397.25
Previous Close 16.30
Open 14.20
High 16.85
Low 14.00
Vol 1,93,875
Open Interest (OI) 2,64,000
Change in OI 22,000
Bid Price 16.00
Offer Price 16.20
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE430.00
17.00 -0.25 -1.45% 396.35
Previous Close 17.25
Open 18.70
High 19.30
Low 16.35
Vol 1,32,000
Open Interest (OI) 3,10,750
Change in OI 24,750
Bid Price 16.70
Offer Price 16.95
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE440.00
13.40 -0.25 -1.83% 399.95
Previous Close 13.65
Open 14.95
High 15.40
Low 12.95
Vol 1,04,500
Open Interest (OI) 2,92,875
Change in OI 4,125
Bid Price 13.20
Offer Price 13.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE430.00
30.70 -0.65 -2.07% 382.65
Previous Close 31.35
Open 29.00
High 30.70
Low 29.00
Vol 11,000
Open Interest (OI) 23,375
Change in OI 5,500
Bid Price 31.30
Offer Price 31.75
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE460.00
8.00 -0.20 -2.44% 405.35
Previous Close 8.20
Open 9.60
High 9.80
Low 8.00
Vol 89,375
Open Interest (OI) 1,98,000
Change in OI -11,000
Bid Price 7.85
Offer Price 8.00
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE370.00
7.10 -0.20 -2.74% 406.25
Previous Close 7.30
Open 6.40
High 7.45
Low 6.25
Vol 26,125
Open Interest (OI) 1,29,250
Change in OI 1,375
Bid Price 7.05
Offer Price 7.45
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE450.00
10.50 -0.30 -2.78% 402.85
Previous Close 10.80
Open 11.35
High 12.25
Low 10.50
Vol 1,08,625
Open Interest (OI) 4,56,500
Change in OI -8,250
Bid Price 10.25
Offer Price 10.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE470.00
6.20 -0.30 -4.62% 407.15
Previous Close 6.50
Open 6.90
High 7.35
Low 6.00
Vol 1,05,875
Open Interest (OI) 1,91,125
Change in OI 17,875
Bid Price 6.15
Offer Price 6.30
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE450.00
41.60 -2.90 -6.52% 371.75
Previous Close 44.50
Open 41.05
High 41.60
Low 41.00
Vol 4,125
Open Interest (OI) 28,875
Change in OI 0
Bid Price 40.75
Offer Price 46.50
Bid Quantity 8,250
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE360.00
5.25 -0.85 -13.93% 408.10
Previous Close 6.10
Open 4.95
High 5.95
Low 4.90
Vol 15,125
Open Interest (OI) 1,08,625
Change in OI 4,125
Bid Price 4.75
Offer Price 6.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE500.00
3.00 -0.60 -16.67% 410.35
Previous Close 3.60
Open 4.35
High 4.35
Low 3.00
Vol 12,375
Open Interest (OI) 57,750
Change in OI 11,000
Bid Price 3.05
Offer Price 3.50
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
PE400.00
23.85 0.00 0.00% 389.50
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 16.40
Offer Price 0.00
Bid Quantity 1,375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
PE300.00
2.25 0.00 0.00% 411.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,875
Change in OI 0
Bid Price 1.60
Offer Price 3.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE440.00
23.00 0.00 0.00% 390.35
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 17.55
Offer Price 22.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE420.00
33.45 0.00 0.00% 379.90
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 11.20
Offer Price 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE430.00
25.00 -1.75 -6.54% 388.35
Previous Close 26.75
Open 25.00
High 25.00
Low 25.00
Vol 1,375
Open Interest (OI) 2,750
Change in OI 0
Bid Price 20.35
Offer Price 26.75
Bid Quantity 1,375
Offer Quantity 1,375

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com