Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
417.75
Change Change %
-1.85 -0.44%

Updated:14 Jun, 2019, 15:59 PM IST

BSE
417.90
Change Change %
-2.10 -0.50%

Updated:14 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 420.00
6.90 0.35 5.34% 410.85
Previous Close 6.55
Open 7.25
High 8.85
Low 6.00
Vol 39,18,750
Open Interest (OI) 18,86,500
Change in OI -52,250
Bid Price 6.50
Offer Price 6.95
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 395.00
1.50 0.05 3.45% 416.25
Previous Close 1.45
Open 1.30
High 1.50
Low 1.10
Vol 9,625
Open Interest (OI) 75,625
Change in OI 5,500
Bid Price 0.65
Offer Price 2.20
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 425.00
10.60 0.20 1.92% 407.15
Previous Close 10.40
Open 9.30
High 11.60
Low 8.20
Vol 3,74,000
Open Interest (OI) 99,000
Change in OI -11,000
Bid Price 10.45
Offer Price 11.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 430.00
2.90 0.05 1.75% 414.85
Previous Close 2.85
Open 3.45
High 4.00
Low 2.55
Vol 26,22,120
Open Interest (OI) 28,72,380
Change in OI 1,40,260
Bid Price 2.90
Offer Price 2.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 435.00
18.50 0.25 1.37% 399.25
Previous Close 18.25
Open 15.80
High 18.50
Low 15.80
Vol 9,625
Open Interest (OI) 37,125
Change in OI -1,375
Bid Price 17.15
Offer Price 18.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 400.00
20.75 0.15 0.73% 397.00
Previous Close 20.60
Open 20.30
High 23.65
Low 19.85
Vol 64,625
Open Interest (OI) 1,92,500
Change in OI -6,875
Bid Price 19.55
Offer Price 21.15
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 440.00
22.00 0.10 0.46% 395.75
Previous Close 21.90
Open 21.00
High 23.30
Low 19.50
Vol 70,125
Open Interest (OI) 45,375
Change in OI 0
Bid Price 21.35
Offer Price 23.05
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 450.00
32.00 0.00 0.00% 385.75
Previous Close 32.00
Open 31.40
High 32.00
Low 28.60
Vol 11,000
Open Interest (OI) 64,625
Change in OI 1,375
Bid Price 30.65
Offer Price 33.00
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 405.00
19.00 0.00 0.00% 398.75
Previous Close 19.00
Open 19.00
High 19.00
Low 19.00
Vol 1,375
Open Interest (OI) 19,250
Change in OI -1,375
Bid Price 14.75
Offer Price 17.45
Bid Quantity 1,375
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 335.00
1.00 0.00 0.00% 416.75
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 0.25
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 365.00
60.50 0.00 0.00% 357.25
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 51.25
Offer Price 55.45
Bid Quantity 8,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 365.00
1.50 0.00 0.00% 416.25
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 0.20
Offer Price 1.30
Bid Quantity 4,125
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 485.00
0.15 0.00 0.00% 417.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,125
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 370.00
52.00 0.00 0.00% 365.75
Previous Close 52.00
Open 52.00
High 52.00
Low 52.00
Vol 2,750
Open Interest (OI) 31,625
Change in OI 0
Bid Price 40.05
Offer Price 50.20
Bid Quantity 34,375
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 370.00
0.40 0.00 0.00% 417.35
Previous Close 0.40
Open 0.35
High 0.40
Low 0.30
Vol 67,375
Open Interest (OI) 2,33,750
Change in OI 1,375
Bid Price 0.35
Offer Price 0.45
Bid Quantity 1,375
Offer Quantity 28,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 415.00
9.20 0.00 0.00% 408.55
Previous Close 9.20
Open 10.95
High 12.00
Low 8.60
Vol 3,68,500
Open Interest (OI) 2,44,750
Change in OI -15,125
Bid Price 9.00
Offer Price 9.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 395.00
20.45 0.00 0.00% 397.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 23.05
Offer Price 26.20
Bid Quantity 13,750
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 325.00
0.10 0.00 0.00% 417.65
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 0.05
Offer Price 0.10
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 475.00
0.10 0.00 0.00% 417.65
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 2,750
Open Interest (OI) 27,500
Change in OI -1,375
Bid Price 0.05
Offer Price 0.40
Bid Quantity 19,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 465.00
0.20 0.00 0.00% 417.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,250
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 1,375
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 330.00
87.00 0.00 0.00% 330.75
Previous Close 87.00
Open 87.00
High 87.00
Low 87.00
Vol 1,375
Open Interest (OI) 2,750
Change in OI 0
Bid Price 86.45
Offer Price 102.10
Bid Quantity 2,750
Offer Quantity 34,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 330.00
4.60 0.00 0.00% 413.15
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 460.00
0.25 0.00 0.00% 417.50
Previous Close 0.25
Open 0.30
High 0.45
Low 0.25
Vol 1,36,125
Open Interest (OI) 7,31,500
Change in OI 53,625
Bid Price 0.25
Offer Price 0.40
Bid Quantity 12,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 460.00
40.50 0.00 0.00% 377.25
Previous Close 40.50
Open 38.70
High 40.50
Low 38.70
Vol 2,750
Open Interest (OI) 23,375
Change in OI -1,375
Bid Price 39.45
Offer Price 42.95
Bid Quantity 12,375
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 470.00
0.20 0.00 0.00% 417.55
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 19,250
Open Interest (OI) 2,72,250
Change in OI -17,875
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 470.00
52.95 0.00 0.00% 364.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,625
Change in OI 0
Bid Price 49.95
Offer Price 52.60
Bid Quantity 1,375
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 445.00
24.25 0.00 0.00% 393.50
Previous Close 24.25
Open 24.25
High 24.25
Low 24.25
Vol 1,375
Open Interest (OI) 13,750
Change in OI 0
Bid Price 25.35
Offer Price 29.70
Bid Quantity 8,250
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 310.00
0.10 0.00 0.00% 417.65
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 375.00
1.20 0.00 0.00% 416.55
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 0.15
Offer Price 1.50
Bid Quantity 6,875
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 385.00
38.50 0.00 0.00% 379.25
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 32.50
Offer Price 35.30
Bid Quantity 9,625
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 385.00
0.80 0.00 0.00% 416.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,375
Change in OI 0
Bid Price 0.20
Offer Price 1.05
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 340.00
89.10 0.00 0.00% 328.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,875
Change in OI 0
Bid Price 76.20
Offer Price 79.95
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 340.00
0.50 0.00 0.00% 417.25
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 0.30
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 390.00
29.80 0.00 0.00% 387.95
Previous Close 29.80
Open 29.50
High 29.90
Low 29.50
Vol 15,125
Open Interest (OI) 49,500
Change in OI 0
Bid Price 27.75
Offer Price 30.05
Bid Quantity 12,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 390.00
1.05 0.00 0.00% 416.70
Previous Close 1.05
Open 1.05
High 1.20
Low 0.80
Vol 4,30,375
Open Interest (OI) 3,67,125
Change in OI -59,125
Bid Price 1.00
Offer Price 1.20
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 380.00
39.00 0.00 0.00% 378.75
Previous Close 39.00
Open 42.00
High 42.00
Low 39.00
Vol 11,000
Open Interest (OI) 46,750
Change in OI 0
Bid Price 36.80
Offer Price 40.30
Bid Quantity 8,250
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 400.00
2.10 0.00 0.00% 415.65
Previous Close 2.10
Open 1.75
High 2.30
Low 1.55
Vol 8,26,375
Open Interest (OI) 15,11,120
Change in OI 56,370
Bid Price 1.95
Offer Price 2.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 360.00
61.50 0.00 0.00% 356.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,125
Change in OI 0
Bid Price 56.60
Offer Price 60.35
Bid Quantity 8,250
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 360.00
0.25 0.00 0.00% 417.50
Previous Close 0.25
Open 0.30
High 0.30
Low 0.25
Vol 5,500
Open Interest (OI) 46,750
Change in OI -1,375
Bid Price 0.20
Offer Price 0.25
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 455.00
0.35 0.00 0.00% 417.40
Previous Close 0.35
Open 0.25
High 0.35
Low 0.25
Vol 4,125
Open Interest (OI) 64,625
Change in OI 0
Bid Price 0.20
Offer Price 0.95
Bid Quantity 13,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 480.00
0.15 0.00 0.00% 417.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,57,125
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 480.00
62.55 0.00 0.00% 355.20
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 59.35
Offer Price 62.65
Bid Quantity 8,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 350.00
72.05 0.00 0.00% 345.70
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 66.15
Offer Price 70.15
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 350.00
0.10 0.00 0.00% 417.65
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,375
Open Interest (OI) 57,750
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 48,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 300.00
116.00 0.00 0.00% 301.75
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 103.30
Offer Price 137.60
Bid Quantity 34,375
Offer Quantity 34,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 300.00
0.70 0.00 0.00% 417.05
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 0.30
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 355.00
0.40 0.00 0.00% 417.35
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 0.05
Offer Price 1.30
Bid Quantity 41,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 430.00
13.50 -0.15 -1.10% 404.25
Previous Close 13.65
Open 13.65
High 14.95
Low 11.80
Vol 1,40,250
Open Interest (OI) 2,22,750
Change in OI -17,875
Bid Price 13.60
Offer Price 14.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 410.00
12.40 -0.25 -1.98% 405.35
Previous Close 12.65
Open 13.75
High 15.40
Low 11.80
Vol 2,57,125
Open Interest (OI) 3,50,625
Change in OI -59,125
Bid Price 12.05
Offer Price 12.80
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 410.00
4.15 -0.10 -2.35% 413.60
Previous Close 4.25
Open 3.90
High 4.65
Low 3.10
Vol 17,47,620
Open Interest (OI) 14,54,750
Change in OI -86,630
Bid Price 4.00
Offer Price 4.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 425.00
4.50 -0.15 -3.23% 413.25
Previous Close 4.65
Open 5.40
High 6.15
Low 4.00
Vol 17,53,120
Open Interest (OI) 12,98,000
Change in OI 33,000
Bid Price 4.30
Offer Price 4.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 420.00
7.75 -0.40 -4.91% 410.00
Previous Close 8.15
Open 6.70
High 8.75
Low 6.10
Vol 23,98,000
Open Interest (OI) 9,80,375
Change in OI -11,000
Bid Price 7.60
Offer Price 8.00
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 415.00
5.65 -0.30 -5.04% 412.10
Previous Close 5.95
Open 4.90
High 6.40
Low 4.40
Vol 13,58,500
Open Interest (OI) 4,59,250
Change in OI -4,125
Bid Price 5.60
Offer Price 5.80
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 405.00
2.80 -0.15 -5.08% 414.95
Previous Close 2.95
Open 2.70
High 3.25
Low 2.20
Vol 4,67,500
Open Interest (OI) 2,32,375
Change in OI -28,875
Bid Price 2.10
Offer Price 3.10
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
PE 380.00
0.55 -0.05 -8.33% 417.20
Previous Close 0.60
Open 0.55
High 0.65
Low 0.45
Vol 78,375
Open Interest (OI) 6,88,875
Change in OI 24,750
Bid Price 0.55
Offer Price 0.65
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 435.00
1.60 -0.15 -8.57% 416.15
Previous Close 1.75
Open 2.10
High 2.50
Low 1.55
Vol 7,39,750
Open Interest (OI) 12,36,120
Change in OI 45,370
Bid Price 1.60
Offer Price 1.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 440.00
1.00 -0.10 -9.09% 416.75
Previous Close 1.10
Open 1.35
High 1.55
Low 0.95
Vol 13,76,380
Open Interest (OI) 16,73,380
Change in OI -96,240
Bid Price 1.00
Offer Price 1.10
Bid Quantity 6,875
Offer Quantity 17,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 450.00
0.45 -0.05 -10.00% 417.30
Previous Close 0.50
Open 0.60
High 0.70
Low 0.45
Vol 3,30,000
Open Interest (OI) 17,44,880
Change in OI 13,760
Bid Price 0.40
Offer Price 0.50
Bid Quantity 6,875
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-06-2019
OPTSTK
CE 445.00
0.60 -0.10 -14.29% 417.15
Previous Close 0.70
Open 0.70
High 0.90
Low 0.55
Vol 2,15,875
Open Interest (OI) 7,10,875
Change in OI -4,125
Bid Price 0.30
Offer Price 0.65
Bid Quantity 12,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
CE 450.00
3.70 0.00 0.00% 414.05
Previous Close 3.70
Open 4.45
High 4.45
Low 3.40
Vol 27,500
Open Interest (OI) 33,000
Change in OI 9,625
Bid Price 3.45
Offer Price 4.10
Bid Quantity 8,250
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
PE 450.00
30.50 0.00 0.00% 387.25
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 31.20
Offer Price 35.45
Bid Quantity 11,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
PE 405.00
8.25 0.00 0.00% 409.50
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 6.20
Offer Price 9.45
Bid Quantity 8,250
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
CE 460.00
4.05 0.00 0.00% 413.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.75
Offer Price 2.95
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
PE 460.00
40.50 0.00 0.00% 377.25
Previous Close 40.50
Open 40.50
High 40.50
Low 40.50
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 39.60
Offer Price 0.00
Bid Quantity 8,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
PE 410.00
8.10 0.00 0.00% 409.65
Previous Close 8.10
Open 9.25
High 9.50
Low 8.10
Vol 8,250
Open Interest (OI) 59,125
Change in OI 6,875
Bid Price 7.90
Offer Price 10.00
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
CE 430.00
10.05 0.00 0.00% 407.70
Previous Close 10.05
Open 8.80
High 10.05
Low 8.80
Vol 9,625
Open Interest (OI) 41,250
Change in OI 0
Bid Price 8.65
Offer Price 10.85
Bid Quantity 9,625
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
PE 430.00
17.40 0.00 0.00% 400.35
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 17.25
Offer Price 20.35
Bid Quantity 19,250
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
CE 390.00
35.00 0.00 0.00% 382.75
Previous Close 35.00
Open 35.00
High 35.00
Low 35.00
Vol 2,750
Open Interest (OI) 5,500
Change in OI 2,750
Bid Price 30.45
Offer Price 35.55
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
CE 380.00
46.00 0.00 0.00% 371.75
Previous Close 46.00
Open 46.00
High 46.00
Low 46.00
Vol 2,750
Open Interest (OI) 4,125
Change in OI 2,750
Bid Price 41.00
Offer Price 44.10
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
PE 380.00
3.25 0.00 0.00% 414.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,375
Change in OI 0
Bid Price 1.90
Offer Price 3.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
PE 370.00
2.50 0.00 0.00% 415.25
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 0.40
Offer Price 3.05
Bid Quantity 8,250
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
PE 415.00
10.10 0.00 0.00% 407.65
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 9.55
Offer Price 11.85
Bid Quantity 11,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
CE 435.00
8.10 0.00 0.00% 409.65
Previous Close 8.10
Open 8.20
High 8.20
Low 7.85
Vol 9,625
Open Interest (OI) 28,875
Change in OI 8,250
Bid Price 5.70
Offer Price 9.05
Bid Quantity 2,750
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
CE 400.00
38.20 0.00 0.00% 379.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 23.55
Offer Price 27.85
Bid Quantity 13,750
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
PE 400.00
6.60 0.00 0.00% 411.15
Previous Close 6.60
Open 4.50
High 6.60
Low 4.35
Vol 24,750
Open Interest (OI) 56,375
Change in OI 9,625
Bid Price 6.00
Offer Price 7.05
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
CE 440.00
6.35 0.00 0.00% 411.40
Previous Close 6.35
Open 5.65
High 6.95
Low 5.65
Vol 13,750
Open Interest (OI) 30,250
Change in OI 6,875
Bid Price 5.60
Offer Price 6.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
PE 440.00
24.00 0.00 0.00% 393.75
Previous Close 24.00
Open 24.00
High 24.00
Low 24.00
Vol 2,750
Open Interest (OI) 2,750
Change in OI 0
Bid Price 23.45
Offer Price 28.15
Bid Quantity 13,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
CE 395.00
32.20 0.00 0.00% 385.55
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 27.15
Offer Price 31.65
Bid Quantity 8,250
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
PE 350.00
1.60 0.00 0.00% 416.15
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 0.30
Offer Price 2.30
Bid Quantity 1,375
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
CE 425.00
11.25 -0.20 -1.75% 406.50
Previous Close 11.45
Open 11.65
High 11.65
Low 11.25
Vol 2,750
Open Interest (OI) 5,500
Change in OI 0
Bid Price 9.50
Offer Price 13.15
Bid Quantity 2,750
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
CE 420.00
14.00 -0.25 -1.75% 403.75
Previous Close 14.25
Open 15.50
High 15.50
Low 14.00
Vol 6,875
Open Interest (OI) 41,250
Change in OI 2,750
Bid Price 13.30
Offer Price 14.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-07-2019
OPTSTK
PE 420.00
13.20 -0.70 -5.04% 404.55
Previous Close 13.90
Open 14.60
High 14.60
Low 13.20
Vol 2,750
Open Interest (OI) 17,875
Change in OI -1,375
Bid Price 11.75
Offer Price 15.40
Bid Quantity 13,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-08-2019
OPTSTK
CE 470.00
6.20 0.00 0.00% 411.55
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 2.70
Offer Price 8.25
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-08-2019
OPTSTK
PE 400.00
13.00 0.00 0.00% 404.75
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 7.55
Offer Price 12.75
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-08-2019
OPTSTK
CE 475.00
5.45 0.00 0.00% 412.30
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

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