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

416.95

Change	Change %
4.05	0.98%
Updated:23 Oct, 2020, 15:59 PM IST

BSE

416.85

Change	Change %
3.90	0.94%
Updated:23 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 PE460.00	47.75	3.15	7.06%	369.20
Previous Close 44.60 Open 47.75 High 47.75 Low 47.75 Vol 1,375 Open Interest (OI) 15,125 Change in OI -1,375 Bid Price 43.00 Offer Price 43.90 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 CE370.00	46.80	2.30	5.17%	370.15
Previous Close 44.50 Open 49.50 High 49.55 Low 42.60 Vol 67,375 Open Interest (OI) 6,22,875 Change in OI -41,250 Bid Price 46.30 Offer Price 46.80 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 CE390.00	27.50	1.30	4.96%	389.45
Previous Close 26.20 Open 30.30 High 30.90 Low 24.00 Vol 1,01,750 Open Interest (OI) 10,32,620 Change in OI -12,380 Bid Price 27.10 Offer Price 27.65 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 CE380.00	37.30	1.75	4.92%	379.65
Previous Close 35.55 Open 40.00 High 40.35 Low 32.90 Vol 1,01,750 Open Interest (OI) 16,08,750 Change in OI -33,000 Bid Price 36.50 Offer Price 37.15 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 CE360.00	57.30	2.45	4.47%	359.65
Previous Close 54.85 Open 59.25 High 59.75 Low 52.10 Vol 26,125 Open Interest (OI) 3,06,625 Change in OI -15,125 Bid Price 56.35 Offer Price 56.80 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 CE400.00	18.80	0.75	4.16%	398.15
Previous Close 18.05 Open 19.35 High 22.60 Low 15.80 Vol 10,89,000 Open Interest (OI) 14,13,500 Change in OI -92,120 Bid Price 18.55 Offer Price 19.05 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 CE350.00	66.90	2.50	3.88%	350.05
Previous Close 64.40 Open 69.10 High 69.10 Low 64.05 Vol 9,625 Open Interest (OI) 3,38,250 Change in OI -5,500 Bid Price 66.25 Offer Price 66.75 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 CE340.00	78.00	2.90	3.86%	338.95
Previous Close 75.10 Open 77.60 High 78.00 Low 75.80 Vol 6,875 Open Interest (OI) 1,23,750 Change in OI -2,750 Bid Price 74.90 Offer Price 79.90 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	99.85	3.55	3.69%	317.10
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 88.85 Offer Price 109.95 Bid Quantity 11,000 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE410.00	11.75	0.35	3.07%	405.20
Previous Close 11.40 Open 13.60 High 14.85 Low 9.45 Vol 30,03,000 Open Interest (OI) 12,14,120 Change in OI -2,77,760 Bid Price 11.30 Offer Price 11.75 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 CE270.00	81.00	0.00	0.00%	335.95
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 162.05 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 PE270.00	0.15	0.00	0.00%	416.80
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 22,000 Offer Quantity 1,375 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%	348.95
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 67.05 Offer Price 79.70 Bid Quantity 8,250 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE280.00	0.15	0.00	0.00%	416.80
Previous Close 0.15 Open 0.20 High 0.20 Low 0.10 Vol 8,250 Open Interest (OI) 1,11,375 Change in OI 2,750 Bid Price 0.10 Offer Price 0.20 Bid Quantity 16,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE260.00	0.10	0.00	0.00%	416.85
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 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE250.00	0.10	0.00	0.00%	416.85
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 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE330.00	95.95	0.00	0.00%	321.00
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 79.75 Offer Price 94.70 Bid Quantity 11,000 Offer Quantity 31,625 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%	364.45
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 47.40 Offer Price 59.55 Bid Quantity 4,125 Offer Quantity 4,125 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%	311.95
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 99.80 Offer Price 114.90 Bid Quantity 31,625 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE500.00	0.25	0.00	0.00%	416.70
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 0.15 Offer Price 0.30 Bid Quantity 1,375 Offer Quantity 5,500 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%	341.00
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 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE300.00	113.00	0.00	0.00%	303.95
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 107.60 Offer Price 123.95 Bid Quantity 11,000 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE420.00	6.25	-0.40	-6.02%	410.70
Previous Close 6.65 Open 7.40 High 8.80 Low 5.20 Vol 1,06,93,400 Open Interest (OI) 35,17,250 Change in OI -2,750 Bid Price 6.05 Offer Price 6.25 Bid Quantity 1,375 Offer Quantity 16,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE440.00	24.90	-4.30	-14.73%	392.05
Previous Close 29.20 Open 25.50 High 28.50 Low 24.00 Vol 6,875 Open Interest (OI) 24,750 Change in OI 2,750 Bid Price 24.35 Offer Price 25.70 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE450.00	33.95	-6.05	-15.13%	383.00
Previous Close 40.00 Open 31.90 High 38.35 Low 31.90 Vol 20,625 Open Interest (OI) 45,375 Change in OI 1,375 Bid Price 33.75 Offer Price 34.60 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 PE430.00	16.20	-3.00	-15.63%	400.75
Previous Close 19.20 Open 14.25 High 20.55 Low 14.25 Vol 3,25,875 Open Interest (OI) 1,88,375 Change in OI -42,625 Bid Price 16.10 Offer Price 16.50 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 CE430.00	2.95	-0.60	-16.90%	414.00
Previous Close 3.55 Open 4.00 High 4.60 Low 2.50 Vol 66,86,620 Open Interest (OI) 27,33,500 Change in OI -2,97,000 Bid Price 2.90 Offer Price 2.95 Bid Quantity 5,500 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE420.00	9.55	-2.85	-22.98%	407.40
Previous Close 12.40 Open 9.85 High 13.20 Low 8.15 Vol 26,70,250 Open Interest (OI) 6,21,500 Change in OI 22,000 Bid Price 9.40 Offer Price 9.85 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 CE440.00	1.50	-0.45	-23.08%	415.45
Previous Close 1.95 Open 2.35 High 2.45 Low 1.40 Vol 36,39,620 Open Interest (OI) 21,02,380 Change in OI -1,84,240 Bid Price 1.45 Offer Price 1.55 Bid Quantity 2,750 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE330.00	0.25	-0.10	-28.57%	416.70
Previous Close 0.35 Open 0.25 High 0.30 Low 0.20 Vol 52,250 Open Interest (OI) 5,11,500 Change in OI -12,375 Bid Price 0.20 Offer Price 0.25 Bid Quantity 11,000 Offer Quantity 23,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE410.00	5.00	-2.35	-31.97%	411.95
Previous Close 7.35 Open 7.10 High 7.55 Low 4.35 Vol 59,55,120 Open Interest (OI) 9,91,375 Change in OI -24,745 Bid Price 4.75 Offer Price 5.05 Bid Quantity 2,750 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE490.00	0.20	-0.10	-33.33%	416.75
Previous Close 0.30 Open 0.25 High 0.25 Low 0.20 Vol 5,500 Open Interest (OI) 22,000 Change in OI 4,125 Bid Price 0.10 Offer Price 0.25 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 CE450.00	0.75	-0.40	-34.78%	416.20
Previous Close 1.15 Open 1.20 High 1.30 Low 0.75 Vol 34,59,500 Open Interest (OI) 16,29,380 Change in OI -3,19,000 Bid Price 0.75 Offer Price 0.80 Bid Quantity 20,625 Offer Quantity 12,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE400.00	2.50	-1.60	-39.02%	414.45
Previous Close 4.10 Open 3.85 High 4.00 Low 2.15 Vol 43,58,750 Open Interest (OI) 17,47,620 Change in OI 1,01,740 Bid Price 2.40 Offer Price 2.45 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 CE460.00	0.40	-0.30	-42.86%	416.55
Previous Close 0.70 Open 0.70 High 0.70 Low 0.40 Vol 6,68,250 Open Interest (OI) 5,81,625 Change in OI 30,250 Bid Price 0.35 Offer Price 0.45 Bid Quantity 13,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE480.00	0.20	-0.15	-42.86%	416.75
Previous Close 0.35 Open 0.35 High 0.35 Low 0.15 Vol 2,46,125 Open Interest (OI) 4,22,125 Change in OI -17,875 Bid Price 0.15 Offer Price 0.25 Bid Quantity 13,750 Offer Quantity 2,15,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE340.00	0.25	-0.20	-44.44%	416.70
Previous Close 0.45 Open 0.40 High 0.40 Low 0.20 Vol 75,625 Open Interest (OI) 6,39,375 Change in OI -1,375 Bid Price 0.15 Offer Price 0.25 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 PE350.00	0.25	-0.20	-44.44%	416.70
Previous Close 0.45 Open 0.55 High 0.55 Low 0.25 Vol 3,32,750 Open Interest (OI) 14,47,880 Change in OI -81,120 Bid Price 0.25 Offer Price 0.30 Bid Quantity 23,375 Offer Quantity 37,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE360.00	0.35	-0.30	-46.15%	416.60
Previous Close 0.65 Open 0.60 High 0.60 Low 0.30 Vol 3,45,125 Open Interest (OI) 12,65,000 Change in OI -41,250 Bid Price 0.30 Offer Price 0.35 Bid Quantity 23,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE290.00	0.10	-0.10	-50.00%	416.85
Previous Close 0.20 Open 0.20 High 0.20 Low 0.10 Vol 44,000 Open Interest (OI) 1,66,375 Change in OI -28,875 Bid Price 0.10 Offer Price 0.20 Bid Quantity 70,125 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE300.00	0.15	-0.15	-50.00%	416.80
Previous Close 0.30 Open 0.20 High 0.20 Low 0.15 Vol 1,34,750 Open Interest (OI) 9,02,000 Change in OI 6,875 Bid Price 0.10 Offer Price 0.15 Bid Quantity 71,500 Offer Quantity 17,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE390.00	1.05	-1.10	-51.16%	415.90
Previous Close 2.15 Open 1.45 High 1.95 Low 0.95 Vol 20,39,120 Open Interest (OI) 13,57,120 Change in OI -63,260 Bid Price 1.00 Offer Price 1.10 Bid Quantity 38,500 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE370.00	0.40	-0.45	-52.94%	416.55
Previous Close 0.85 Open 0.85 High 0.85 Low 0.40 Vol 8,29,125 Open Interest (OI) 13,57,120 Change in OI 49,500 Bid Price 0.40 Offer Price 0.45 Bid Quantity 34,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE380.00	0.55	-0.70	-56.00%	416.40
Previous Close 1.25 Open 1.00 High 1.00 Low 0.50 Vol 16,95,380 Open Interest (OI) 16,34,880 Change in OI -13,740 Bid Price 0.55 Offer Price 0.60 Bid Quantity 5,500 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE470.00	0.20	-0.30	-60.00%	416.75
Previous Close 0.50 Open 0.45 High 0.50 Low 0.20 Vol 3,87,750 Open Interest (OI) 3,82,250 Change in OI 49,500 Bid Price 0.20 Offer Price 0.30 Bid Quantity 1,375 Offer Quantity 24,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE320.00	0.10	-0.15	-60.00%	416.85
Previous Close 0.25 Open 0.60 High 0.60 Low 0.10 Vol 66,000 Open Interest (OI) 4,42,750 Change in OI -22,000 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 29-10-2020	OPTSTK PE210.00	0.05	-0.10	-66.67%	416.90
Previous Close 0.15 Open 0.05 High 0.05 Low 0.05 Vol 1,375 Open Interest (OI) 8,250 Change in OI 0 Bid Price 0.05 Offer Price 0.20 Bid Quantity 8,250 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE310.00	0.10	-0.20	-66.67%	416.85
Previous Close 0.30 Open 0.25 High 0.25 Low 0.10 Vol 48,125 Open Interest (OI) 4,56,500 Change in OI -6,875 Bid Price 0.10 Offer Price 0.20 Bid Quantity 2,750 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE320.00	2.85	1.35	90.00%	414.10
Previous Close 1.50 Open 1.60 High 2.85 Low 1.60 Vol 2,750 Open Interest (OI) 64,625 Change in OI 0 Bid Price 1.55 Offer Price 2.75 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE330.00	2.40	0.40	20.00%	414.55
Previous Close 2.00 Open 2.50 High 2.60 Low 2.40 Vol 4,125 Open Interest (OI) 35,750 Change in OI 0 Bid Price 2.05 Offer Price 3.75 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 CE480.00	5.50	0.85	18.28%	411.45
Previous Close 4.65 Open 5.75 High 5.75 Low 4.70 Vol 34,375 Open Interest (OI) 59,125 Change in OI 13,750 Bid Price 3.95 Offer Price 5.75 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 CE380.00	47.15	2.90	6.55%	369.80
Previous Close 44.25 Open 47.00 High 47.15 Low 43.75 Vol 8,250 Open Interest (OI) 39,875 Change in OI -1,375 Bid Price 45.85 Offer Price 49.85 Bid Quantity 1,375 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE440.00	38.70	2.20	6.03%	378.25
Previous Close 36.50 Open 38.70 High 38.70 Low 38.70 Vol 1,375 Open Interest (OI) 22,000 Change in OI 0 Bid Price 30.05 Offer Price 39.10 Bid Quantity 1,375 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE370.00	53.00	3.00	6.00%	363.95
Previous Close 50.00 Open 51.45 High 53.00 Low 51.45 Vol 2,750 Open Interest (OI) 22,000 Change in OI 0 Bid Price 53.35 Offer Price 60.45 Bid Quantity 2,750 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE400.00	33.05	1.40	4.42%	383.90
Previous Close 31.65 Open 36.50 High 36.50 Low 30.35 Vol 2,07,625 Open Interest (OI) 2,58,500 Change in OI 48,125 Bid Price 27.50 Offer Price 34.55 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 CE410.00	26.80	0.55	2.10%	390.15
Previous Close 26.25 Open 28.80 High 29.10 Low 25.20 Vol 99,000 Open Interest (OI) 1,19,625 Change in OI 16,500 Bid Price 26.25 Offer Price 26.95 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	62.60	1.25	2.04%	354.35
Previous Close 61.35 Open 60.70 High 62.70 Low 60.70 Vol 6,875 Open Interest (OI) 22,000 Change in OI -5,500 Bid Price 59.50 Offer Price 63.50 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE430.00	17.50	0.25	1.45%	399.45
Previous Close 17.25 Open 18.70 High 19.30 Low 16.20 Vol 2,69,500 Open Interest (OI) 3,25,875 Change in OI 39,875 Bid Price 16.75 Offer Price 17.45 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 CE420.00	21.30	0.20	0.95%	395.65
Previous Close 21.10 Open 23.20 High 24.05 Low 20.00 Vol 5,51,375 Open Interest (OI) 6,09,125 Change in OI 1,15,500 Bid Price 21.05 Offer Price 21.75 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 CE330.00	92.00	0.00	0.00%	324.95
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 99.15 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%	415.95
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 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE450.00	10.80	0.00	0.00%	406.15
Previous Close 10.80 Open 11.35 High 12.25 Low 9.75 Vol 3,38,250 Open Interest (OI) 4,92,250 Change in OI 27,500 Bid Price 10.55 Offer Price 10.85 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 PE460.00	47.95	0.00	0.00%	369.00
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 44.50 Offer Price 55.60 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 CE320.00	94.05	0.00	0.00%	322.90
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 87.90 Offer Price 109.55 Bid Quantity 31,625 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE310.00	2.30	0.00	0.00%	414.65
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 2.20 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 CE340.00	37.00	0.00	0.00%	379.95
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 68.90 Offer Price 89.85 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 PE280.00	2.20	0.00	0.00%	414.75
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 0.00 Offer Price 1.50 Bid Quantity 0 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE300.00	1.60	0.00	0.00%	415.35
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 1.00 Offer Price 1.50 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 CE440.00	13.55	-0.10	-0.73%	403.40
Previous Close 13.65 Open 14.95 High 15.40 Low 12.60 Vol 2,35,125 Open Interest (OI) 2,91,500 Change in OI 2,750 Bid Price 13.50 Offer Price 13.70 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 PE340.00	3.35	-0.05	-1.47%	413.60
Previous Close 3.40 Open 3.35 High 3.35 Low 3.35 Vol 2,750 Open Interest (OI) 60,500 Change in OI 2,750 Bid Price 3.20 Offer Price 3.30 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 CE460.00	8.00	-0.20	-2.44%	408.95
Previous Close 8.20 Open 9.60 High 9.80 Low 7.50 Vol 2,18,625 Open Interest (OI) 2,28,250 Change in OI 19,250 Bid Price 8.00 Offer Price 8.25 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 PE450.00	43.10	-1.40	-3.15%	373.85
Previous Close 44.50 Open 41.05 High 44.15 Low 41.00 Vol 8,250 Open Interest (OI) 31,625 Change in OI 2,750 Bid Price 40.25 Offer Price 44.15 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 PE430.00	30.25	-1.10	-3.51%	386.70
Previous Close 31.35 Open 29.00 High 32.15 Low 29.00 Vol 19,250 Open Interest (OI) 24,750 Change in OI 6,875 Bid Price 28.75 Offer Price 29.30 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 CE470.00	6.20	-0.30	-4.62%	410.75
Previous Close 6.50 Open 6.90 High 7.35 Low 5.75 Vol 1,71,875 Open Interest (OI) 1,99,375 Change in OI 26,125 Bid Price 5.20 Offer Price 7.50 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 CE390.00	37.10	-2.30	-5.84%	379.85
Previous Close 39.40 Open 41.75 High 41.75 Low 37.10 Vol 16,500 Open Interest (OI) 64,625 Change in OI 6,875 Bid Price 35.65 Offer Price 39.45 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 PE350.00	3.75	-0.25	-6.25%	413.20
Previous Close 4.00 Open 3.95 High 4.30 Low 3.65 Vol 34,375 Open Interest (OI) 1,88,375 Change in OI 23,375 Bid Price 3.60 Offer Price 4.00 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 PE420.00	23.20	-2.45	-9.55%	393.75
Previous Close 25.65 Open 21.95 High 26.65 Low 21.95 Vol 1,62,250 Open Interest (OI) 1,27,875 Change in OI 22,000 Bid Price 23.50 Offer Price 23.75 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 PE410.00	18.45	-2.05	-10.00%	398.50
Previous Close 20.50 Open 18.10 High 21.50 Low 17.65 Vol 1,52,625 Open Interest (OI) 1,43,000 Change in OI 38,500 Bid Price 18.25 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 26-11-2020	OPTSTK PE400.00	14.65	-1.65	-10.12%	402.30
Previous Close 16.30 Open 14.20 High 16.95 Low 13.70 Vol 4,15,250 Open Interest (OI) 3,03,875 Change in OI 61,875 Bid Price 14.40 Offer Price 14.70 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 PE390.00	11.20	-1.45	-11.46%	405.75
Previous Close 12.65 Open 11.20 High 13.10 Low 10.80 Vol 46,750 Open Interest (OI) 1,43,000 Change in OI 9,625 Bid Price 10.45 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 PE380.00	8.25	-1.45	-14.95%	408.70
Previous Close 9.70 Open 8.35 High 10.10 Low 8.05 Vol 1,63,625 Open Interest (OI) 2,24,125 Change in OI -28,875 Bid Price 8.15 Offer Price 8.50 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 PE370.00	6.10	-1.20	-16.44%	410.85
Previous Close 7.30 Open 6.40 High 7.45 Low 6.00 Vol 79,750 Open Interest (OI) 1,33,375 Change in OI 5,500 Bid Price 5.50 Offer Price 6.80 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 CE500.00	3.00	-0.60	-16.67%	413.95
Previous Close 3.60 Open 4.35 High 4.35 Low 3.00 Vol 70,125 Open Interest (OI) 1,03,125 Change in OI 56,375 Bid Price 2.85 Offer Price 3.00 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 PE360.00	4.75	-1.35	-22.13%	412.20
Previous Close 6.10 Open 4.95 High 5.95 Low 4.60 Vol 52,250 Open Interest (OI) 1,05,875 Change in OI 1,375 Bid Price 4.50 Offer Price 4.75 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 CE490.00	3.10	-0.90	-22.50%	413.85
Previous Close 4.00 Open 4.45 High 4.50 Low 3.00 Vol 8,250 Open Interest (OI) 64,625 Change in OI 2,750 Bid Price 2.55 Offer Price 4.10 Bid Quantity 1,375 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE480.00	10.60	2.35	28.48%	406.35
Previous Close 8.25 Open 10.60 High 10.60 Low 10.60 Vol 1,375 Open Interest (OI) 0 Change in OI 0 Bid Price 5.85 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 PE400.00	23.85	0.00	0.00%	393.10
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 16.30 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 31-12-2020	OPTSTK PE300.00	2.25	0.00	0.00%	414.70
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 1.60 Offer Price 3.15 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 CE440.00	23.00	0.00	0.00%	393.95
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 19.00 Offer Price 21.90 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%	383.50
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 21.10 Offer Price 0.00 Bid Quantity 2,750 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE430.00	25.00	-1.75	-6.54%	391.95
Previous Close 26.75 Open 25.00 High 25.00 Low 25.00 Vol 1,375 Open Interest (OI) 4,125 Change in OI 0 Bid Price 22.60 Offer Price 26.75 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

59.43% 40.57%

Recovery from Intraday Low Fall from Intrday High

58.66% 41.34%

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 reduced to 46...

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