Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
413.50
Change Change %
-3.60 -0.86%

Updated:20 Oct, 2020, 09:07 AM IST

BSE
413.95
Change Change %
-3.10 -0.74%

Updated:20 Oct, 2020, 09:07 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE310.00
0.35 0.05 16.67% 413.15
Previous Close 0.30
Open 0.30
High 0.35
Low 0.20
Vol 89,375
Open Interest (OI) 5,47,250
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 33,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE330.00
0.55 0.05 10.00% 412.95
Previous Close 0.50
Open 0.95
High 0.95
Low 0.40
Vol 2,50,250
Open Interest (OI) 5,70,625
Change in OI 0
Bid Price 0.45
Offer Price 0.60
Bid Quantity 12,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE350.00
0.80 0.05 6.67% 412.70
Previous Close 0.75
Open 1.05
High 1.05
Low 0.65
Vol 17,27,000
Open Interest (OI) 18,42,500
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 2,750
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE380.00
1.95 0.05 2.63% 411.55
Previous Close 1.90
Open 3.25
High 3.45
Low 1.80
Vol 43,60,120
Open Interest (OI) 18,35,620
Change in OI 0
Bid Price 1.85
Offer Price 1.95
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE430.00
18.45 0.45 2.50% 395.05
Previous Close 18.00
Open 23.90
High 23.90
Low 16.95
Vol 2,48,875
Open Interest (OI) 1,03,125
Change in OI 0
Bid Price 18.20
Offer Price 18.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE410.00
7.90 0.15 1.94% 405.60
Previous Close 7.75
Open 14.55
High 14.80
Low 7.30
Vol 75,41,880
Open Interest (OI) 16,03,250
Change in OI 0
Bid Price 7.80
Offer Price 7.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE400.00
4.80 0.05 1.05% 408.70
Previous Close 4.75
Open 10.10
High 10.10
Low 4.50
Vol 1,05,98,500
Open Interest (OI) 23,88,380
Change in OI 0
Bid Price 4.75
Offer Price 4.85
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE340.00
78.75 0.75 0.96% 334.75
Previous Close 78.00
Open 68.10
High 78.75
Low 68.05
Vol 1,27,875
Open Interest (OI) 1,84,250
Change in OI 0
Bid Price 77.10
Offer Price 77.95
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE270.00
81.00 0.00 0.00% 332.50
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 161.75
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
0.10 0.00 0.00% 413.40
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 6,875
Open Interest (OI) 46,750
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 12,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE490.00
0.15 0.00 0.00% 413.35
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 2,750
Open Interest (OI) 2,750
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 24,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE370.00
1.35 0.00 0.00% 412.15
Previous Close 1.35
Open 3.15
High 3.15
Low 1.20
Vol 27,50,000
Open Interest (OI) 13,29,620
Change in OI 0
Bid Price 1.30
Offer Price 1.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE260.00
0.15 0.00 0.00% 413.35
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 1,375
Open Interest (OI) 31,625
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 8,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE440.00
24.45 0.00 0.00% 389.05
Previous Close 24.45
Open 30.85
High 30.85
Low 24.15
Vol 49,500
Open Interest (OI) 30,250
Change in OI 0
Bid Price 26.05
Offer Price 27.05
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE250.00
0.20 0.00 0.00% 413.30
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 5,500
Open Interest (OI) 38,500
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 22,000
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE210.00
0.15 0.00 0.00% 413.35
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 0.10
Offer Price 0.25
Bid Quantity 6,875
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE330.00
89.00 0.00 0.00% 324.50
Previous Close 89.00
Open 89.00
High 89.00
Low 89.00
Vol 27,500
Open Interest (OI) 44,000
Change in OI 0
Bid Price 86.70
Offer Price 102.00
Bid Quantity 1,375
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE460.00
45.45 0.00 0.00% 368.05
Previous Close 45.45
Open 56.00
High 56.00
Low 44.95
Vol 6,875
Open Interest (OI) 22,000
Change in OI 0
Bid Price 43.45
Offer Price 44.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE320.00
97.20 0.00 0.00% 316.30
Previous Close 97.20
Open 94.30
High 97.20
Low 94.30
Vol 2,750
Open Interest (OI) 9,625
Change in OI 0
Bid Price 93.45
Offer Price 106.45
Bid Quantity 11,000
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE310.00
93.60 0.00 0.00% 319.90
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 101.15
Offer Price 117.30
Bid Quantity 6,875
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE340.00
0.60 0.00 0.00% 412.90
Previous Close 0.60
Open 0.90
High 0.90
Low 0.50
Vol 5,15,625
Open Interest (OI) 9,18,500
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 1,375
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE390.00
2.90 0.00 0.00% 410.60
Previous Close 2.90
Open 5.05
High 5.75
Low 2.70
Vol 49,01,880
Open Interest (OI) 16,96,750
Change in OI 0
Bid Price 2.85
Offer Price 3.00
Bid Quantity 2,750
Offer Quantity 30,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE360.00
1.00 0.00 0.00% 412.50
Previous Close 1.00
Open 1.50
High 1.50
Low 0.90
Vol 18,37,000
Open Interest (OI) 14,83,620
Change in OI 0
Bid Price 1.00
Offer Price 1.05
Bid Quantity 5,500
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE290.00
75.95 0.00 0.00% 337.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 98.20
Offer Price 128.40
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE350.00
68.50 0.00 0.00% 345.00
Previous Close 68.50
Open 60.00
High 68.50
Low 59.50
Vol 49,500
Open Interest (OI) 3,93,250
Change in OI 0
Bid Price 67.20
Offer Price 68.05
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE300.00
116.45 0.00 0.00% 297.05
Previous Close 116.45
Open 114.55
High 116.45
Low 114.55
Vol 4,125
Open Interest (OI) 41,250
Change in OI 0
Bid Price 114.05
Offer Price 126.40
Bid Quantity 11,000
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE470.00
52.50 -0.10 -0.19% 361.00
Previous Close 52.60
Open 53.00
High 53.00
Low 52.00
Vol 6,875
Open Interest (OI) 4,125
Change in OI 0
Bid Price 48.65
Offer Price 55.25
Bid Quantity 9,625
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE370.00
49.35 -0.10 -0.20% 364.15
Previous Close 49.45
Open 37.00
High 50.45
Low 37.00
Vol 2,86,000
Open Interest (OI) 7,46,625
Change in OI 0
Bid Price 47.75
Offer Price 48.85
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
12.05 -0.05 -0.41% 401.45
Previous Close 12.10
Open 21.70
High 21.70
Low 11.40
Vol 27,28,000
Open Interest (OI) 4,74,375
Change in OI 0
Bid Price 12.15
Offer Price 12.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE380.00
39.25 -0.35 -0.88% 374.25
Previous Close 39.60
Open 26.40
High 41.60
Low 25.00
Vol 8,27,750
Open Interest (OI) 18,67,250
Change in OI 0
Bid Price 38.30
Offer Price 39.00
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE450.00
33.75 -0.50 -1.46% 379.75
Previous Close 34.25
Open 39.00
High 39.10
Low 32.95
Vol 22,000
Open Interest (OI) 26,125
Change in OI 0
Bid Price 30.80
Offer Price 36.10
Bid Quantity 16,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE360.00
58.60 -1.00 -1.68% 354.90
Previous Close 59.60
Open 45.30
High 60.15
Low 45.30
Vol 2,61,250
Open Interest (OI) 3,78,125
Change in OI 0
Bid Price 57.45
Offer Price 58.25
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE490.00
68.00 -1.60 -2.30% 345.50
Previous Close 69.60
Open 70.00
High 70.00
Low 68.00
Vol 6,875
Open Interest (OI) 6,875
Change in OI 0
Bid Price 69.35
Offer Price 81.00
Bid Quantity 1,375
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE390.00
29.85 -0.95 -3.08% 383.65
Previous Close 30.80
Open 19.05
High 32.35
Low 17.30
Vol 11,50,880
Open Interest (OI) 12,03,120
Change in OI 0
Bid Price 29.45
Offer Price 30.25
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE400.00
21.95 -0.80 -3.52% 391.55
Previous Close 22.75
Open 12.05
High 24.30
Low 11.50
Vol 69,76,750
Open Interest (OI) 20,14,380
Change in OI 0
Bid Price 21.65
Offer Price 22.15
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE470.00
0.95 -0.05 -5.00% 412.55
Previous Close 1.00
Open 0.80
High 1.05
Low 0.65
Vol 6,79,250
Open Interest (OI) 2,81,875
Change in OI 0
Bid Price 0.90
Offer Price 0.95
Bid Quantity 1,375
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE440.00
3.60 -0.20 -5.26% 409.90
Previous Close 3.80
Open 2.10
High 4.20
Low 1.70
Vol 60,56,880
Open Interest (OI) 18,01,250
Change in OI 0
Bid Price 3.35
Offer Price 3.60
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE460.00
1.40 -0.10 -6.67% 412.10
Previous Close 1.50
Open 0.85
High 1.60
Low 0.75
Vol 18,01,250
Open Interest (OI) 5,30,750
Change in OI 0
Bid Price 1.35
Offer Price 1.40
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE410.00
14.80 -1.10 -6.92% 398.70
Previous Close 15.90
Open 8.00
High 17.20
Low 7.35
Vol 1,76,63,200
Open Interest (OI) 18,94,750
Change in OI 0
Bid Price 14.75
Offer Price 15.10
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE420.00
9.70 -0.80 -7.62% 403.80
Previous Close 10.50
Open 4.75
High 11.35
Low 4.40
Vol 2,03,65,100
Open Interest (OI) 33,57,750
Change in OI 0
Bid Price 9.70
Offer Price 9.75
Bid Quantity 4,125
Offer Quantity 30,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE430.00
5.80 -0.50 -7.94% 407.70
Previous Close 6.30
Open 2.85
High 6.95
Low 2.55
Vol 1,03,63,400
Open Interest (OI) 27,56,880
Change in OI 0
Bid Price 5.65
Offer Price 5.85
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE450.00
2.10 -0.25 -10.64% 411.40
Previous Close 2.35
Open 1.25
High 2.60
Low 1.15
Vol 44,71,500
Open Interest (OI) 14,28,620
Change in OI 0
Bid Price 2.05
Offer Price 2.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE320.00
0.40 -0.05 -11.11% 413.10
Previous Close 0.45
Open 0.90
High 0.90
Low 0.35
Vol 59,125
Open Interest (OI) 5,25,250
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 13,750
Offer Quantity 37,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE480.00
0.60 -0.10 -14.29% 412.90
Previous Close 0.70
Open 0.60
High 0.80
Low 0.55
Vol 5,23,875
Open Interest (OI) 4,12,500
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 20,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE300.00
0.30 -0.05 -14.29% 413.20
Previous Close 0.35
Open 0.30
High 0.35
Low 0.25
Vol 1,34,750
Open Interest (OI) 10,07,880
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 34,375
Offer Quantity 57,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE290.00
0.20 -0.05 -20.00% 413.30
Previous Close 0.25
Open 0.30
High 0.30
Low 0.20
Vol 57,750
Open Interest (OI) 2,06,250
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 41,250
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE280.00
0.10 -0.05 -33.33% 413.40
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 6,875
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 13,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE440.00
17.00 0.80 4.94% 396.50
Previous Close 16.20
Open 11.35
High 17.00
Low 11.35
Vol 1,80,125
Open Interest (OI) 1,47,125
Change in OI 0
Bid Price 15.35
Offer Price 18.35
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE420.00
25.95 0.60 2.37% 387.55
Previous Close 25.35
Open 28.00
High 28.00
Low 24.20
Vol 50,875
Open Interest (OI) 39,875
Change in OI 0
Bid Price 22.95
Offer Price 25.95
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE480.00
6.55 0.15 2.34% 406.95
Previous Close 6.40
Open 5.50
High 6.55
Low 5.50
Vol 9,625
Open Interest (OI) 6,875
Change in OI 0
Bid Price 1.00
Offer Price 7.80
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE490.00
4.75 0.10 2.15% 408.75
Previous Close 4.65
Open 4.70
High 5.00
Low 4.40
Vol 34,375
Open Interest (OI) 27,500
Change in OI 0
Bid Price 0.50
Offer Price 5.95
Bid Quantity 13,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE410.00
20.40 0.30 1.49% 393.10
Previous Close 20.10
Open 25.50
High 25.70
Low 20.00
Vol 1,04,500
Open Interest (OI) 57,750
Change in OI 0
Bid Price 17.80
Offer Price 21.00
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
16.60 0.20 1.22% 396.90
Previous Close 16.40
Open 20.45
High 21.45
Low 15.50
Vol 1,23,750
Open Interest (OI) 1,30,625
Change in OI 0
Bid Price 16.00
Offer Price 16.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE350.00
4.40 0.05 1.15% 409.10
Previous Close 4.35
Open 6.85
High 6.85
Low 4.30
Vol 53,625
Open Interest (OI) 1,40,250
Change in OI 0
Bid Price 4.35
Offer Price 4.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE360.00
5.90 0.05 0.85% 407.60
Previous Close 5.85
Open 8.00
High 8.00
Low 5.50
Vol 88,000
Open Interest (OI) 77,000
Change in OI 0
Bid Price 5.50
Offer Price 5.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE330.00
2.50 0.00 0.00% 411.00
Previous Close 2.50
Open 4.00
High 4.00
Low 2.35
Vol 6,875
Open Interest (OI) 26,125
Change in OI 0
Bid Price 2.50
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
PE270.00
1.00 0.00 0.00% 412.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 5,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE450.00
42.75 0.00 0.00% 370.75
Previous Close 42.75
Open 46.00
High 46.00
Low 42.75
Vol 4,125
Open Interest (OI) 15,125
Change in OI 0
Bid Price 39.90
Offer Price 46.30
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE460.00
68.50 0.00 0.00% 345.00
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 41.00
Offer Price 56.65
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE470.00
8.00 0.00 0.00% 405.50
Previous Close 8.00
Open 6.00
High 8.30
Low 5.50
Vol 90,750
Open Interest (OI) 72,875
Change in OI 0
Bid Price 7.05
Offer Price 8.20
Bid Quantity 1,375
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE320.00
82.05 0.00 0.00% 331.45
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 87.85
Offer Price 110.45
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE320.00
1.35 0.00 0.00% 412.15
Previous Close 1.35
Open 1.35
High 1.35
Low 1.35
Vol 1,375
Open Interest (OI) 64,625
Change in OI 0
Bid Price 1.70
Offer Price 2.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE310.00
2.20 0.00 0.00% 411.30
Previous Close 2.20
Open 2.20
High 2.20
Low 2.20
Vol 1,375
Open Interest (OI) 24,750
Change in OI 0
Bid Price 1.70
Offer Price 2.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE340.00
37.00 0.00 0.00% 376.50
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 72.05
Offer Price 91.35
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE390.00
42.50 0.00 0.00% 371.00
Previous Close 42.50
Open 33.65
High 42.50
Low 33.65
Vol 16,500
Open Interest (OI) 59,125
Change in OI 0
Bid Price 40.10
Offer Price 42.70
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
48.70 0.00 0.00% 364.80
Previous Close 48.70
Open 40.95
High 48.70
Low 40.95
Vol 16,500
Open Interest (OI) 30,250
Change in OI 0
Bid Price 46.10
Offer Price 51.80
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
10.00 0.00 0.00% 403.50
Previous Close 10.00
Open 12.85
High 13.40
Low 9.40
Vol 1,47,125
Open Interest (OI) 2,43,375
Change in OI 0
Bid Price 8.00
Offer Price 10.05
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
55.25 0.00 0.00% 358.25
Previous Close 55.25
Open 51.55
High 55.25
Low 51.55
Vol 4,125
Open Interest (OI) 19,250
Change in OI 0
Bid Price 54.00
Offer Price 58.95
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE370.00
7.65 0.00 0.00% 405.85
Previous Close 7.65
Open 10.05
High 10.05
Low 7.35
Vol 38,500
Open Interest (OI) 46,750
Change in OI 0
Bid Price 7.15
Offer Price 7.95
Bid Quantity 1,375
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% 411.30
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 0.30
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
CE360.00
63.70 0.00 0.00% 349.80
Previous Close 63.70
Open 59.50
High 63.70
Low 59.00
Vol 9,625
Open Interest (OI) 31,625
Change in OI 0
Bid Price 61.60
Offer Price 66.80
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE440.00
37.25 0.00 0.00% 376.25
Previous Close 37.25
Open 43.50
High 43.50
Low 37.25
Vol 12,375
Open Interest (OI) 17,875
Change in OI 0
Bid Price 35.15
Offer Price 44.00
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE300.00
1.35 0.00 0.00% 412.15
Previous Close 1.35
Open 1.35
High 1.35
Low 1.35
Vol 2,750
Open Interest (OI) 1,21,000
Change in OI 0
Bid Price 1.20
Offer Price 1.50
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
29.00 -0.15 -0.51% 384.50
Previous Close 29.15
Open 22.35
High 30.50
Low 21.45
Vol 1,03,125
Open Interest (OI) 90,750
Change in OI 0
Bid Price 28.50
Offer Price 29.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE430.00
19.75 -0.20 -1.00% 393.75
Previous Close 19.95
Open 14.30
High 20.50
Low 14.30
Vol 1,66,375
Open Interest (OI) 1,67,750
Change in OI 0
Bid Price 18.90
Offer Price 20.00
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE430.00
29.75 -0.30 -1.00% 383.75
Previous Close 30.05
Open 30.50
High 30.50
Low 29.75
Vol 4,125
Open Interest (OI) 6,875
Change in OI 0
Bid Price 0.00
Offer Price 35.00
Bid Quantity 0
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE420.00
24.40 -0.25 -1.01% 389.10
Previous Close 24.65
Open 17.95
High 25.25
Low 17.95
Vol 2,18,625
Open Interest (OI) 3,52,000
Change in OI 0
Bid Price 23.05
Offer Price 24.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE340.00
3.65 -0.05 -1.35% 409.85
Previous Close 3.70
Open 5.60
High 5.90
Low 3.65
Vol 12,375
Open Interest (OI) 53,625
Change in OI 0
Bid Price 3.35
Offer Price 3.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE450.00
12.55 -0.20 -1.57% 400.95
Previous Close 12.75
Open 9.00
High 13.15
Low 8.55
Vol 5,43,125
Open Interest (OI) 3,06,625
Change in OI 0
Bid Price 12.40
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
PE390.00
12.40 -0.20 -1.59% 401.10
Previous Close 12.60
Open 16.50
High 16.50
Low 12.20
Vol 71,500
Open Interest (OI) 82,500
Change in OI 0
Bid Price 9.50
Offer Price 13.60
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE400.00
35.00 -0.60 -1.69% 378.50
Previous Close 35.60
Open 26.05
High 36.05
Low 25.70
Vol 1,58,125
Open Interest (OI) 1,84,250
Change in OI 0
Bid Price 28.75
Offer Price 35.50
Bid Quantity 15,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE460.00
9.75 -0.25 -2.50% 403.75
Previous Close 10.00
Open 7.00
High 10.30
Low 7.00
Vol 83,875
Open Interest (OI) 1,03,125
Change in OI 0
Bid Price 8.75
Offer Price 10.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
PE300.00
3.00 0.00 0.00% 410.50
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 2.20
Offer Price 3.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
PE400.00
28.00 0.00 0.00% 385.50
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 17.20
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
CE420.00
33.45 0.00 0.00% 380.05
Previous Close 33.45
Open 16.95
High 33.45
Low 16.95
Vol 2,750
Open Interest (OI) 1,375
Change in OI 0
Bid Price 22.35
Offer Price 42.65
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