Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
351.85
Change Change %
-2.55 -0.72%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
351.70
Change Change %
-2.80 -0.79%

Updated:23 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
PE460.00
109.00 19.40 21.65% 242.85
Previous Close 89.60
Open 106.00
High 109.00
Low 106.00
Vol 13,750
Open Interest (OI) 5,500
Change in OI 0
Bid Price 99.20
Offer Price 124.05
Bid Quantity 8,250
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE430.00
86.00 9.30 12.13% 265.85
Previous Close 76.70
Open 86.00
High 86.00
Low 86.00
Vol 17,875
Open Interest (OI) 22,000
Change in OI 0
Bid Price 68.30
Offer Price 86.25
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE420.00
73.50 5.60 8.25% 278.35
Previous Close 67.90
Open 64.95
High 73.50
Low 64.95
Vol 4,125
Open Interest (OI) 30,250
Change in OI 0
Bid Price 60.55
Offer Price 67.50
Bid Quantity 31,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE380.00
27.20 1.20 4.62% 324.65
Previous Close 26.00
Open 24.60
High 37.70
Low 24.40
Vol 2,22,750
Open Interest (OI) 3,97,375
Change in OI -1,11,375
Bid Price 25.60
Offer Price 27.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE320.00
32.65 0.85 2.67% 319.20
Previous Close 31.80
Open 35.55
High 35.55
Low 22.90
Vol 19,250
Open Interest (OI) 17,875
Change in OI 2,750
Bid Price 31.00
Offer Price 36.50
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE400.00
46.30 0.55 1.20% 305.55
Previous Close 45.75
Open 45.10
High 54.95
Low 44.80
Vol 3,03,875
Open Interest (OI) 8,96,500
Change in OI -1,63,620
Bid Price 45.85
Offer Price 46.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE270.00
0.05 0.00 0.00% 351.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE450.00
95.00 0.00 0.00% 256.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,750
Change in OI 0
Bid Price 83.20
Offer Price 108.20
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE310.00
42.00 0.00 0.00% 309.85
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 43.55
Offer Price 45.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE480.00
0.05 0.00 0.00% 351.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,375
Open Interest (OI) 1,56,750
Change in OI -1,375
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE210.00
0.10 0.00 0.00% 351.75
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 0.05
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE410.00
56.50 -0.50 -0.88% 295.35
Previous Close 57.00
Open 56.40
High 62.50
Low 55.00
Vol 83,875
Open Interest (OI) 1,22,375
Change in OI -55,000
Bid Price 54.15
Offer Price 58.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE370.00
16.35 -0.20 -1.21% 335.50
Previous Close 16.55
Open 14.50
High 27.50
Low 14.50
Vol 5,04,625
Open Interest (OI) 9,65,250
Change in OI -1,80,130
Bid Price 16.05
Offer Price 16.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE440.00
85.90 -1.10 -1.26% 265.95
Previous Close 87.00
Open 85.90
High 85.90
Low 85.90
Vol 2,750
Open Interest (OI) 4,125
Change in OI -2,750
Bid Price 82.10
Offer Price 92.10
Bid Quantity 11,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE390.00
35.00 -1.10 -3.05% 316.85
Previous Close 36.10
Open 34.10
High 47.30
Low 34.10
Vol 5,41,750
Open Interest (OI) 7,53,500
Change in OI -1,33,375
Bid Price 35.40
Offer Price 36.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE340.00
14.60 -1.60 -9.88% 337.25
Previous Close 16.20
Open 16.60
High 16.90
Low 5.30
Vol 6,27,000
Open Interest (OI) 1,81,500
Change in OI -6,875
Bid Price 13.90
Offer Price 15.10
Bid Quantity 4,125
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE360.00
7.35 -1.25 -14.53% 344.50
Previous Close 8.60
Open 7.65
High 17.70
Low 6.15
Vol 17,54,500
Open Interest (OI) 10,07,880
Change in OI -4,38,620
Bid Price 6.80
Offer Price 7.70
Bid Quantity 6,875
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE300.00
45.40 -10.10 -18.20% 306.45
Previous Close 55.50
Open 54.00
High 54.00
Low 43.05
Vol 9,625
Open Interest (OI) 13,750
Change in OI -4,125
Bid Price 47.20
Offer Price 63.45
Bid Quantity 4,125
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE350.00
6.20 -1.85 -22.98% 345.65
Previous Close 8.05
Open 8.10
High 9.00
Low 1.25
Vol 53,33,620
Open Interest (OI) 5,94,000
Change in OI 56,375
Bid Price 6.20
Offer Price 6.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE330.00
18.65 -6.45 -25.70% 333.20
Previous Close 25.10
Open 24.40
High 24.85
Low 15.20
Vol 8,250
Open Interest (OI) 11,000
Change in OI 4,125
Bid Price 23.70
Offer Price 24.80
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE270.00
83.00 -38.00 -31.40% 268.85
Previous Close 121.00
Open 82.00
High 83.00
Low 82.00
Vol 2,750
Open Interest (OI) 2,750
Change in OI 0
Bid Price 69.00
Offer Price 94.25
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE290.00
0.10 -0.05 -33.33% 351.75
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 1,375
Open Interest (OI) 26,125
Change in OI -1,375
Bid Price 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE280.00
72.00 -40.00 -35.71% 279.85
Previous Close 112.00
Open 72.00
High 72.00
Low 72.00
Vol 4,125
Open Interest (OI) 4,125
Change in OI 0
Bid Price 61.20
Offer Price 79.80
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE450.00
0.05 -0.05 -50.00% 351.80
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,18,250
Open Interest (OI) 9,84,500
Change in OI -74,250
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,59,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE470.00
0.05 -0.05 -50.00% 351.80
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 24,750
Open Interest (OI) 90,750
Change in OI -5,500
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE430.00
0.10 -0.10 -50.00% 351.75
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 3,43,750
Open Interest (OI) 19,48,380
Change in OI -2,04,870
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,42,375
Offer Quantity 61,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE280.00
0.05 -0.05 -50.00% 351.80
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 5,500
Open Interest (OI) 13,750
Change in OI -1,375
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE440.00
0.05 -0.05 -50.00% 351.80
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 81,125
Open Interest (OI) 7,19,125
Change in OI -42,625
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,03,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE240.00
0.05 -0.05 -50.00% 351.80
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 28,875
Open Interest (OI) 26,125
Change in OI -4,125
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE350.00
1.75 -1.80 -50.70% 350.10
Previous Close 3.55
Open 2.90
High 8.65
Low 1.65
Vol 62,46,620
Open Interest (OI) 14,19,000
Change in OI -5,04,620
Bid Price 1.75
Offer Price 2.20
Bid Quantity 9,625
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE380.00
0.30 -0.35 -53.85% 351.55
Previous Close 0.65
Open 0.65
High 0.70
Low 0.10
Vol 33,90,750
Open Interest (OI) 24,37,880
Change in OI -13,70,870
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,750
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE360.00
1.40 -1.90 -57.58% 350.45
Previous Close 3.30
Open 3.65
High 3.65
Low 0.35
Vol 77,09,620
Open Interest (OI) 14,54,750
Change in OI -2,04,870
Bid Price 1.35
Offer Price 1.50
Bid Quantity 19,250
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE410.00
0.10 -0.15 -60.00% 351.75
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 7,08,125
Open Interest (OI) 22,31,620
Change in OI -2,54,380
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,71,875
Offer Quantity 23,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE420.00
0.10 -0.15 -60.00% 351.75
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 10,09,250
Open Interest (OI) 35,65,380
Change in OI -6,20,120
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,95,375
Offer Quantity 70,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE340.00
0.45 -0.85 -65.38% 351.40
Previous Close 1.30
Open 0.75
High 2.60
Low 0.40
Vol 33,75,620
Open Interest (OI) 8,34,625
Change in OI -2,43,375
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE330.00
0.15 -0.30 -66.67% 351.70
Previous Close 0.45
Open 0.30
High 0.65
Low 0.05
Vol 10,01,000
Open Interest (OI) 6,77,875
Change in OI -1,60,875
Bid Price 0.10
Offer Price 0.20
Bid Quantity 22,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE460.00
0.05 -0.10 -66.67% 351.80
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 2,91,500
Open Interest (OI) 5,74,750
Change in OI -2,26,875
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE370.00
0.45 -0.95 -67.86% 351.40
Previous Close 1.40
Open 1.35
High 1.55
Low 0.20
Vol 45,59,500
Open Interest (OI) 19,78,620
Change in OI -7,21,880
Bid Price 0.35
Offer Price 0.50
Bid Quantity 56,375
Offer Quantity 15,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE400.00
0.10 -0.25 -71.43% 351.75
Previous Close 0.35
Open 0.25
High 0.25
Low 0.05
Vol 22,74,250
Open Interest (OI) 33,75,620
Change in OI -11,37,130
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,05,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE320.00
0.05 -0.15 -75.00% 351.80
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 3,54,750
Open Interest (OI) 4,75,750
Change in OI -41,250
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE310.00
0.05 -0.15 -75.00% 351.80
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 78,375
Open Interest (OI) 94,875
Change in OI -27,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 13,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE300.00
0.05 -0.15 -75.00% 351.80
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 1,38,875
Open Interest (OI) 2,46,125
Change in OI -61,875
Bid Price 0.05
Offer Price 0.10
Bid Quantity 17,875
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE390.00
0.05 -0.35 -87.50% 351.80
Previous Close 0.40
Open 0.25
High 0.30
Low 0.05
Vol 22,06,880
Open Interest (OI) 33,48,120
Change in OI -5,51,380
Bid Price 0.05
Offer Price 0.10
Bid Quantity 31,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE430.00
83.50 12.95 18.36% 268.35
Previous Close 70.55
Open 83.50
High 83.50
Low 83.50
Vol 17,875
Open Interest (OI) 28,875
Change in OI 0
Bid Price 63.60
Offer Price 85.95
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE420.00
74.00 5.00 7.25% 277.85
Previous Close 69.00
Open 74.00
High 74.00
Low 74.00
Vol 1,375
Open Interest (OI) 20,625
Change in OI 0
Bid Price 60.05
Offer Price 67.05
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE440.00
90.60 3.70 4.26% 261.25
Previous Close 86.90
Open 90.60
High 90.60
Low 90.60
Vol 1,375
Open Interest (OI) 17,875
Change in OI 1,375
Bid Price 71.65
Offer Price 100.65
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE290.00
2.25 0.05 2.27% 349.60
Previous Close 2.20
Open 1.55
High 3.25
Low 1.55
Vol 19,250
Open Interest (OI) 20,625
Change in OI 8,250
Bid Price 1.80
Offer Price 5.50
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE380.00
34.45 0.70 2.07% 317.40
Previous Close 33.75
Open 32.85
High 42.30
Low 32.50
Vol 96,250
Open Interest (OI) 4,04,250
Change in OI 42,625
Bid Price 32.10
Offer Price 33.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE370.00
27.00 0.25 0.93% 324.85
Previous Close 26.75
Open 26.25
High 36.00
Low 26.05
Vol 2,83,250
Open Interest (OI) 4,66,125
Change in OI 38,500
Bid Price 24.25
Offer Price 26.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE450.00
97.00 0.00 0.00% 254.85
Previous Close 97.00
Open 96.30
High 97.00
Low 96.30
Vol 5,500
Open Interest (OI) 28,875
Change in OI 5,500
Bid Price 89.00
Offer Price 111.95
Bid Quantity 11,000
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE460.00
108.00 0.00 0.00% 243.85
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 97.25
Offer Price 122.90
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE250.00
1.10 0.00 0.00% 350.75
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 0.40
Offer Price 1.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE340.00
26.80 -0.20 -0.74% 325.05
Previous Close 27.00
Open 27.40
High 28.55
Low 20.90
Vol 1,74,625
Open Interest (OI) 74,250
Change in OI 38,500
Bid Price 26.35
Offer Price 27.25
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
49.80 -0.70 -1.39% 302.05
Previous Close 50.50
Open 48.00
High 57.60
Low 48.00
Vol 15,125
Open Interest (OI) 1,69,125
Change in OI 8,250
Bid Price 46.50
Offer Price 49.45
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE390.00
41.55 -0.85 -2.00% 310.30
Previous Close 42.40
Open 42.45
High 47.05
Low 41.55
Vol 22,000
Open Interest (OI) 57,750
Change in OI 11,000
Bid Price 38.35
Offer Price 41.40
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE410.00
58.50 -1.25 -2.09% 293.35
Previous Close 59.75
Open 57.65
High 58.50
Low 57.65
Vol 4,125
Open Interest (OI) 20,625
Change in OI 2,750
Bid Price 51.05
Offer Price 65.60
Bid Quantity 6,875
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE450.00
1.60 -0.05 -3.03% 350.25
Previous Close 1.65
Open 1.70
High 1.70
Low 1.25
Vol 63,250
Open Interest (OI) 2,02,125
Change in OI 22,000
Bid Price 1.60
Offer Price 1.80
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE360.00
20.25 -0.85 -4.03% 331.60
Previous Close 21.10
Open 21.05
High 28.05
Low 20.05
Vol 8,19,500
Open Interest (OI) 11,28,880
Change in OI 2,04,880
Bid Price 20.20
Offer Price 20.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE350.00
21.20 -1.40 -6.19% 330.65
Previous Close 22.60
Open 23.05
High 23.05
Low 16.15
Vol 21,35,380
Open Interest (OI) 9,06,125
Change in OI 3,14,875
Bid Price 21.10
Offer Price 21.75
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE320.00
40.00 -3.00 -6.98% 311.85
Previous Close 43.00
Open 42.60
High 42.60
Low 39.00
Vol 8,250
Open Interest (OI) 44,000
Change in OI 1,375
Bid Price 37.35
Offer Price 42.65
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE350.00
15.20 -1.15 -7.03% 336.65
Previous Close 16.35
Open 15.95
High 22.00
Low 15.05
Vol 24,94,250
Open Interest (OI) 11,55,000
Change in OI 2,72,250
Bid Price 15.00
Offer Price 15.45
Bid Quantity 8,250
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE360.00
16.35 -1.25 -7.10% 335.50
Previous Close 17.60
Open 17.90
High 18.30
Low 12.40
Vol 19,11,250
Open Interest (OI) 11,68,750
Change in OI 2,20,000
Bid Price 16.25
Offer Price 16.45
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE330.00
32.80 -2.55 -7.21% 319.05
Previous Close 35.35
Open 33.70
High 34.40
Low 26.75
Vol 1,01,750
Open Interest (OI) 1,07,250
Change in OI -31,625
Bid Price 30.90
Offer Price 35.30
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE340.00
11.15 -1.00 -8.23% 340.70
Previous Close 12.15
Open 11.45
High 17.00
Low 10.70
Vol 15,11,120
Open Interest (OI) 7,79,625
Change in OI 1,37,500
Bid Price 11.15
Offer Price 11.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE370.00
12.35 -1.15 -8.52% 339.50
Previous Close 13.50
Open 16.80
High 16.80
Low 9.35
Vol 17,38,000
Open Interest (OI) 10,56,000
Change in OI 49,500
Bid Price 11.65
Offer Price 12.40
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE380.00
9.25 -0.90 -8.87% 342.60
Previous Close 10.15
Open 10.50
High 10.65
Low 7.00
Vol 19,70,380
Open Interest (OI) 12,65,000
Change in OI 2,58,500
Bid Price 9.25
Offer Price 9.40
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 -8.70 -9.70% 270.85
Previous Close 89.70
Open 80.00
High 81.00
Low 80.00
Vol 6,875
Open Interest (OI) 6,875
Change in OI 0
Bid Price 63.80
Offer Price 97.40
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE390.00
6.85 -0.75 -9.87% 345.00
Previous Close 7.60
Open 7.70
High 8.00
Low 5.25
Vol 11,22,000
Open Interest (OI) 8,37,375
Change in OI 75,625
Bid Price 6.85
Offer Price 6.90
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE330.00
8.15 -0.90 -9.94% 343.70
Previous Close 9.05
Open 8.00
High 12.45
Low 7.85
Vol 11,96,250
Open Interest (OI) 6,06,375
Change in OI 46,750
Bid Price 8.00
Offer Price 8.15
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE400.00
5.10 -0.65 -11.30% 346.75
Previous Close 5.75
Open 6.00
High 6.00
Low 4.00
Vol 14,23,120
Open Interest (OI) 18,06,750
Change in OI 1,88,370
Bid Price 5.05
Offer Price 5.10
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE470.00
116.00 -15.85 -12.02% 235.85
Previous Close 131.85
Open 116.00
High 116.50
Low 116.00
Vol 6,875
Open Interest (OI) 6,875
Change in OI 0
Bid Price 105.80
Offer Price 134.75
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
51.00 -7.30 -12.52% 300.85
Previous Close 58.30
Open 58.00
High 58.50
Low 51.00
Vol 13,750
Open Interest (OI) 24,750
Change in OI 4,125
Bid Price 54.80
Offer Price 62.10
Bid Quantity 2,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE410.00
3.75 -0.55 -12.79% 348.10
Previous Close 4.30
Open 2.50
High 4.35
Low 2.50
Vol 3,09,375
Open Interest (OI) 2,79,125
Change in OI 70,125
Bid Price 3.70
Offer Price 4.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE280.00
1.70 -0.25 -12.82% 350.15
Previous Close 1.95
Open 1.85
High 2.75
Low 1.60
Vol 97,625
Open Interest (OI) 1,15,500
Change in OI 44,000
Bid Price 1.70
Offer Price 1.95
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
5.75 -0.85 -12.88% 346.10
Previous Close 6.60
Open 5.40
High 8.95
Low 5.35
Vol 11,56,380
Open Interest (OI) 7,79,625
Change in OI 1,33,375
Bid Price 5.60
Offer Price 5.75
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
2.95 -0.45 -13.24% 348.90
Previous Close 3.40
Open 3.15
High 4.65
Low 2.40
Vol 9,06,125
Open Interest (OI) 6,58,625
Change in OI 1,81,500
Bid Price 2.95
Offer Price 3.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE420.00
2.70 -0.60 -18.18% 349.15
Previous Close 3.30
Open 3.30
High 3.30
Low 2.20
Vol 2,13,125
Open Interest (OI) 4,34,500
Change in OI 53,625
Bid Price 2.75
Offer Price 2.90
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE310.00
4.00 -0.90 -18.37% 347.85
Previous Close 4.90
Open 3.80
High 6.50
Low 3.75
Vol 5,43,125
Open Interest (OI) 3,52,000
Change in OI 2,21,375
Bid Price 3.90
Offer Price 4.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE430.00
2.05 -0.55 -21.15% 349.80
Previous Close 2.60
Open 2.50
High 2.55
Low 1.55
Vol 79,750
Open Interest (OI) 1,51,250
Change in OI 24,750
Bid Price 1.80
Offer Price 2.10
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE440.00
1.65 -0.45 -21.43% 350.20
Previous Close 2.10
Open 1.95
High 2.20
Low 1.55
Vol 79,750
Open Interest (OI) 1,48,500
Change in OI 48,125
Bid Price 1.65
Offer Price 2.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE460.00
1.15 -0.35 -23.33% 350.70
Previous Close 1.50
Open 1.50
High 1.50
Low 1.05
Vol 35,750
Open Interest (OI) 1,18,250
Change in OI 12,375
Bid Price 1.15
Offer Price 1.20
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE480.00
0.90 -0.30 -25.00% 350.95
Previous Close 1.20
Open 1.15
High 1.15
Low 0.85
Vol 30,250
Open Interest (OI) 56,375
Change in OI 22,000
Bid Price 0.85
Offer Price 0.95
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE470.00
0.90 -0.35 -28.00% 350.95
Previous Close 1.25
Open 1.00
High 1.00
Low 0.55
Vol 9,625
Open Interest (OI) 12,375
Change in OI 8,250
Bid Price 0.65
Offer Price 1.25
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE270.00
1.60 -10.05 -86.27% 350.25
Previous Close 11.65
Open 0.35
High 1.60
Low 0.35
Vol 16,500
Open Interest (OI) 6,875
Change in OI 0
Bid Price 1.05
Offer Price 1.60
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
11.50 3.00 35.29% 340.35
Previous Close 8.50
Open 11.50
High 11.50
Low 11.50
Vol 1,375
Open Interest (OI) 4,125
Change in OI 0
Bid Price 8.25
Offer Price 9.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE370.00
35.05 0.00 0.00% 316.80
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 10.00
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
PE330.00
13.00 0.00 0.00% 338.85
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 11.60
Offer Price 17.80
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
30.10 0.00 0.00% 321.75
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 5.70
Offer Price 14.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE420.00
30.00 0.00 0.00% 321.85
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 4.35
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
CE390.00
14.05 0.00 0.00% 337.80
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 11.75
Offer Price 14.25
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
18.50 0.00 0.00% 333.35
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 13.00
Offer Price 18.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE400.00
10.50 -2.85 -21.35% 341.35
Previous Close 13.35
Open 11.00
High 11.00
Low 9.00
Vol 4,125
Open Interest (OI) 5,500
Change in OI 2,750
Bid Price 10.40
Offer Price 14.85
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
10.40 -3.10 -22.96% 341.45
Previous Close 13.50
Open 9.95
High 10.40
Low 9.95
Vol 2,750
Open Interest (OI) 5,500
Change in OI 1,375
Bid Price 9.05
Offer Price 13.35
Bid Quantity 1,375
Offer Quantity 2,750

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