Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
318.95
Change Change %
-7.15 -2.19%

Updated:08 Apr, 2020, 16:02 PM IST

BSE
319.00
Change Change %
-7.10 -2.18%

Updated:08 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE330.00
32.00 6.50 25.49% 286.95
Previous Close 25.50
Open 31.95
High 33.50
Low 18.00
Vol 27,18,380
Open Interest (OI) 3,13,500
Change in OI 1,52,625
Bid Price 30.55
Offer Price 32.95
Bid Quantity 2,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE470.00
1.25 0.25 25.00% 317.70
Previous Close 1.00
Open 0.80
High 2.10
Low 0.80
Vol 16,500
Open Interest (OI) 52,250
Change in OI 1,375
Bid Price 0.80
Offer Price 1.95
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE320.00
27.00 4.90 22.17% 291.95
Previous Close 22.10
Open 25.10
High 28.00
Low 15.00
Vol 36,42,380
Open Interest (OI) 3,90,500
Change in OI 1,12,750
Bid Price 26.25
Offer Price 27.00
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE350.00
45.75 8.05 21.35% 273.20
Previous Close 37.70
Open 44.40
High 45.75
Low 26.25
Vol 2,98,375
Open Interest (OI) 1,22,375
Change in OI 20,625
Bid Price 44.25
Offer Price 45.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE340.00
38.00 6.50 20.63% 280.95
Previous Close 31.50
Open 38.80
High 39.35
Low 21.90
Vol 12,51,250
Open Interest (OI) 1,63,625
Change in OI 90,750
Bid Price 37.25
Offer Price 38.50
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE300.00
18.50 3.05 19.74% 300.45
Previous Close 15.45
Open 16.60
High 19.20
Low 10.20
Vol 45,08,620
Open Interest (OI) 9,68,000
Change in OI -26,125
Bid Price 18.40
Offer Price 18.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE360.00
51.20 7.70 17.70% 267.75
Previous Close 43.50
Open 52.70
High 52.70
Low 35.20
Vol 39,875
Open Interest (OI) 23,375
Change in OI 4,125
Bid Price 50.60
Offer Price 52.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE310.00
21.70 3.20 17.30% 297.25
Previous Close 18.50
Open 20.50
High 23.20
Low 12.45
Vol 31,04,750
Open Interest (OI) 3,76,750
Change in OI 67,375
Bid Price 22.25
Offer Price 22.35
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE210.00
2.75 0.40 17.02% 316.20
Previous Close 2.35
Open 2.45
High 2.75
Low 2.10
Vol 13,750
Open Interest (OI) 77,000
Change in OI -8,250
Bid Price 1.70
Offer Price 3.00
Bid Quantity 1,375
Offer Quantity 70,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE290.00
15.05 2.15 16.67% 303.90
Previous Close 12.90
Open 13.55
High 15.70
Low 8.35
Vol 17,54,500
Open Interest (OI) 2,99,750
Change in OI -35,750
Bid Price 14.90
Offer Price 14.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE280.00
12.00 1.40 13.21% 306.95
Previous Close 10.60
Open 12.20
High 12.70
Low 7.00
Vol 15,81,250
Open Interest (OI) 5,26,625
Change in OI -5,500
Bid Price 11.95
Offer Price 12.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE230.00
3.90 0.45 13.04% 315.05
Previous Close 3.45
Open 3.70
High 4.25
Low 2.20
Vol 1,01,750
Open Interest (OI) 1,41,625
Change in OI -1,375
Bid Price 3.15
Offer Price 4.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE270.00
9.70 1.05 12.14% 309.25
Previous Close 8.65
Open 9.75
High 10.20
Low 5.75
Vol 6,80,625
Open Interest (OI) 2,83,250
Change in OI 22,000
Bid Price 9.70
Offer Price 9.75
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE260.00
7.80 0.70 9.86% 311.15
Previous Close 7.10
Open 7.45
High 8.35
Low 4.55
Vol 5,47,250
Open Interest (OI) 4,34,500
Change in OI -6,875
Bid Price 7.80
Offer Price 7.90
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE200.00
2.05 0.15 7.89% 316.90
Previous Close 1.90
Open 1.90
High 2.20
Low 1.15
Vol 1,45,750
Open Interest (OI) 3,30,000
Change in OI -2,750
Bid Price 2.05
Offer Price 2.15
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE370.00
59.50 4.30 7.79% 259.45
Previous Close 55.20
Open 58.50
High 59.50
Low 40.30
Vol 6,875
Open Interest (OI) 27,500
Change in OI 1,375
Bid Price 58.95
Offer Price 61.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE540.00
0.75 0.05 7.14% 318.20
Previous Close 0.70
Open 0.75
High 0.75
Low 0.75
Vol 1,375
Open Interest (OI) 71,500
Change in OI 0
Bid Price 0.55
Offer Price 1.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE400.00
81.00 4.95 6.51% 237.95
Previous Close 76.05
Open 84.85
High 84.85
Low 60.00
Vol 24,750
Open Interest (OI) 33,000
Change in OI -1,375
Bid Price 81.20
Offer Price 92.50
Bid Quantity 16,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE250.00
6.10 0.35 6.09% 312.85
Previous Close 5.75
Open 6.00
High 6.70
Low 3.85
Vol 5,99,500
Open Interest (OI) 4,41,375
Change in OI -34,375
Bid Price 5.95
Offer Price 6.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE460.00
1.30 0.05 4.00% 317.65
Previous Close 1.25
Open 1.25
High 2.90
Low 1.25
Vol 42,625
Open Interest (OI) 1,05,875
Change in OI -2,750
Bid Price 1.50
Offer Price 1.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE240.00
4.60 0.15 3.37% 314.35
Previous Close 4.45
Open 5.00
High 5.30
Low 3.00
Vol 2,70,875
Open Interest (OI) 2,40,625
Change in OI 20,625
Bid Price 4.55
Offer Price 5.30
Bid Quantity 2,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE450.00
1.85 0.00 0.00% 317.10
Previous Close 1.85
Open 1.70
High 3.80
Low 1.45
Vol 2,61,250
Open Interest (OI) 3,35,500
Change in OI 13,750
Bid Price 1.70
Offer Price 1.80
Bid Quantity 2,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE410.00
90.00 0.00 0.00% 228.95
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 89.30
Offer Price 101.15
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE540.00
190.00 0.00 0.00% 128.95
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 216.05
Offer Price 228.60
Bid Quantity 11,000
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE430.00
130.00 0.00 0.00% 188.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,000
Change in OI 0
Bid Price 108.00
Offer Price 119.80
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE490.00
0.60 0.00 0.00% 318.35
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 0.40
Offer Price 2.70
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE490.00
94.00 0.00 0.00% 224.95
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 166.85
Offer Price 177.90
Bid Quantity 11,000
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE570.00
15.00 0.00 0.00% 303.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.25
Offer Price 5.30
Bid Quantity 9,625
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE440.00
101.00 0.00 0.00% 217.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 117.50
Offer Price 129.35
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE240.00
54.45 0.00 0.00% 264.50
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 77.25
Offer Price 87.70
Bid Quantity 11,000
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE460.00
130.00 0.00 0.00% 188.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,875
Change in OI 0
Bid Price 137.05
Offer Price 148.70
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE470.00
149.55 0.00 0.00% 169.40
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 147.25
Offer Price 156.00
Bid Quantity 12,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE560.00
0.50 0.00 0.00% 318.45
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 0.25
Offer Price 0.85
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE560.00
273.30 0.00 0.00% 45.65
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 235.90
Offer Price 248.50
Bid Quantity 8,250
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE590.00
4.55 0.00 0.00% 314.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.25
Offer Price 5.25
Bid Quantity 9,625
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE580.00
0.55 0.00 0.00% 318.40
Previous Close 0.55
Open 0.60
High 0.60
Low 0.55
Vol 2,750
Open Interest (OI) 20,625
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE580.00
90.00 0.00 0.00% 228.95
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 256.35
Offer Price 268.45
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE500.00
163.85 0.00 0.00% 155.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,375
Change in OI 0
Bid Price 176.45
Offer Price 188.55
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE190.00
2.95 0.00 0.00% 316.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 1.50
Offer Price 2.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE420.00
97.00 0.00 0.00% 221.95
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 98.55
Offer Price 108.85
Bid Quantity 8,250
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE530.00
3.00 0.00 0.00% 315.95
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 0.25
Offer Price 0.85
Bid Quantity 9,625
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE530.00
140.00 0.00 0.00% 178.95
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 205.95
Offer Price 216.80
Bid Quantity 11,000
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE200.00
140.90 0.00 0.00% 178.05
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 112.80
Offer Price 123.25
Bid Quantity 8,250
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE480.00
163.45 0.00 0.00% 155.50
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 157.05
Offer Price 166.25
Bid Quantity 11,000
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE600.00
127.00 0.00 0.00% 191.95
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 276.05
Offer Price 286.80
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE550.00
155.00 0.00 0.00% 163.95
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 226.00
Offer Price 237.85
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE510.00
0.85 0.00 0.00% 318.10
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 0.50
Offer Price 1.20
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE510.00
180.00 0.00 0.00% 138.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 186.70
Offer Price 198.35
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE270.00
57.00 -0.35 -0.61% 261.95
Previous Close 57.35
Open 77.75
High 77.75
Low 57.00
Vol 4,125
Open Interest (OI) 16,500
Change in OI -1,375
Bid Price 41.20
Offer Price 74.85
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE520.00
205.00 -1.40 -0.68% 113.95
Previous Close 206.40
Open 205.00
High 205.00
Low 205.00
Vol 1,375
Open Interest (OI) 45,375
Change in OI 0
Bid Price 194.40
Offer Price 206.20
Bid Quantity 5,500
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE260.00
72.05 -0.80 -1.10% 246.90
Previous Close 72.85
Open 75.55
High 75.55
Low 72.05
Vol 6,875
Open Interest (OI) 26,125
Change in OI -4,125
Bid Price 61.00
Offer Price 70.95
Bid Quantity 1,375
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE250.00
76.50 -3.10 -3.89% 242.45
Previous Close 79.60
Open 82.60
High 82.60
Low 76.50
Vol 2,750
Open Interest (OI) 13,750
Change in OI -1,375
Bid Price 70.85
Offer Price 77.80
Bid Quantity 8,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE420.00
2.90 -0.15 -4.92% 316.05
Previous Close 3.05
Open 2.35
High 6.55
Low 2.35
Vol 4,44,125
Open Interest (OI) 2,26,875
Change in OI 33,000
Bid Price 3.00
Offer Price 3.10
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE180.00
1.45 -0.10 -6.45% 317.50
Previous Close 1.55
Open 1.50
High 1.55
Low 1.00
Vol 19,250
Open Interest (OI) 92,125
Change in OI 4,125
Bid Price 1.40
Offer Price 1.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE380.00
63.50 -4.50 -6.62% 255.45
Previous Close 68.00
Open 49.45
High 63.50
Low 48.00
Vol 15,125
Open Interest (OI) 23,375
Change in OI 1,375
Bid Price 66.65
Offer Price 71.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE410.00
3.40 -0.25 -6.85% 315.55
Previous Close 3.65
Open 3.65
High 8.15
Low 3.00
Vol 5,72,000
Open Interest (OI) 81,125
Change in OI -11,000
Bid Price 3.00
Offer Price 3.95
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE520.00
0.65 -0.05 -7.14% 318.30
Previous Close 0.70
Open 0.90
High 0.90
Low 0.65
Vol 5,500
Open Interest (OI) 82,500
Change in OI 1,375
Bid Price 0.60
Offer Price 0.85
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE220.00
2.45 -0.20 -7.55% 316.50
Previous Close 2.65
Open 2.70
High 2.95
Low 1.40
Vol 39,875
Open Interest (OI) 1,11,375
Change in OI -9,625
Bid Price 2.40
Offer Price 2.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE280.00
51.80 -4.45 -7.91% 267.15
Previous Close 56.25
Open 51.20
High 74.35
Low 51.00
Vol 79,750
Open Interest (OI) 48,125
Change in OI -39,875
Bid Price 47.65
Offer Price 50.95
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE390.00
5.50 -0.60 -9.84% 313.45
Previous Close 6.10
Open 5.15
High 12.80
Low 4.80
Vol 8,40,125
Open Interest (OI) 1,77,375
Change in OI 6,875
Bid Price 5.05
Offer Price 5.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE400.00
4.40 -0.55 -11.11% 314.55
Previous Close 4.95
Open 4.50
High 10.30
Low 3.85
Vol 32,50,500
Open Interest (OI) 12,81,500
Change in OI 1,26,500
Bid Price 4.40
Offer Price 4.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE600.00
0.40 -0.05 -11.11% 318.55
Previous Close 0.45
Open 0.45
High 0.50
Low 0.40
Vol 30,250
Open Interest (OI) 2,54,375
Change in OI 9,625
Bid Price 0.30
Offer Price 0.45
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE450.00
115.05 -15.00 -11.53% 203.90
Previous Close 130.05
Open 115.05
High 115.05
Low 115.05
Vol 1,375
Open Interest (OI) 31,625
Change in OI -1,375
Bid Price 118.40
Offer Price 149.35
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE550.00
0.60 -0.10 -14.29% 318.35
Previous Close 0.70
Open 0.85
High 0.85
Low 0.55
Vol 5,500
Open Interest (OI) 1,60,875
Change in OI 0
Bid Price 0.55
Offer Price 0.70
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE300.00
35.70 -5.95 -14.29% 283.25
Previous Close 41.65
Open 35.10
High 61.80
Low 34.30
Vol 3,96,000
Open Interest (OI) 7,28,750
Change in OI -17,875
Bid Price 35.80
Offer Price 36.75
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE290.00
42.75 -7.45 -14.84% 276.20
Previous Close 50.20
Open 43.90
High 69.75
Low 42.75
Vol 72,875
Open Interest (OI) 1,23,750
Change in OI -28,875
Bid Price 42.00
Offer Price 43.50
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE370.00
8.20 -1.45 -15.03% 310.75
Previous Close 9.65
Open 7.85
High 19.30
Low 7.25
Vol 24,88,750
Open Interest (OI) 3,30,000
Change in OI -6,875
Bid Price 8.00
Offer Price 9.45
Bid Quantity 11,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE380.00
6.50 -1.15 -15.03% 312.45
Previous Close 7.65
Open 6.55
High 15.50
Low 5.85
Vol 18,05,380
Open Interest (OI) 4,41,375
Change in OI 67,375
Bid Price 6.40
Offer Price 6.65
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE320.00
24.50 -4.65 -15.95% 294.45
Previous Close 29.15
Open 25.00
High 47.30
Low 23.00
Vol 21,21,620
Open Interest (OI) 5,08,750
Change in OI -49,500
Bid Price 24.30
Offer Price 24.50
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE330.00
20.00 -3.80 -15.97% 298.95
Previous Close 23.80
Open 21.65
High 40.00
Low 18.75
Vol 37,12,500
Open Interest (OI) 4,53,750
Change in OI -1,15,500
Bid Price 19.70
Offer Price 20.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE360.00
10.20 -1.95 -16.05% 308.75
Previous Close 12.15
Open 9.95
High 23.70
Low 9.30
Vol 41,67,620
Open Interest (OI) 9,03,375
Change in OI 2,44,750
Bid Price 10.15
Offer Price 10.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE340.00
16.05 -3.15 -16.41% 302.90
Previous Close 19.20
Open 17.90
High 33.60
Low 15.15
Vol 60,58,250
Open Interest (OI) 7,85,125
Change in OI 2,09,000
Bid Price 16.10
Offer Price 16.25
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE310.00
29.25 -5.75 -16.43% 289.70
Previous Close 35.00
Open 28.35
High 52.00
Low 28.35
Vol 2,90,125
Open Interest (OI) 3,01,125
Change in OI -57,750
Bid Price 29.60
Offer Price 30.15
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE430.00
2.00 -0.40 -16.67% 316.95
Previous Close 2.40
Open 3.45
High 5.30
Low 1.80
Vol 1,18,250
Open Interest (OI) 48,125
Change in OI 6,875
Bid Price 2.05
Offer Price 4.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE500.00
0.75 -0.15 -16.67% 318.20
Previous Close 0.90
Open 0.90
High 1.00
Low 0.65
Vol 2,00,750
Open Interest (OI) 7,64,500
Change in OI -13,750
Bid Price 0.70
Offer Price 0.75
Bid Quantity 2,750
Offer Quantity 71,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE350.00
12.80 -2.60 -16.88% 306.15
Previous Close 15.40
Open 13.70
High 28.50
Low 11.70
Vol 48,71,620
Open Interest (OI) 7,32,875
Change in OI 33,000
Bid Price 12.85
Offer Price 12.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE440.00
1.70 -0.40 -19.05% 317.25
Previous Close 2.10
Open 2.40
High 4.20
Low 1.70
Vol 1,34,750
Open Interest (OI) 1,91,125
Change in OI 19,250
Bid Price 1.60
Offer Price 2.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE480.00
0.80 -0.20 -20.00% 318.15
Previous Close 1.00
Open 1.05
High 2.80
Low 0.80
Vol 4,125
Open Interest (OI) 72,875
Change in OI 0
Bid Price 0.50
Offer Price 1.20
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE650.00
0.30 -0.10 -25.00% 318.65
Previous Close 0.40
Open 0.35
High 0.35
Low 0.30
Vol 2,750
Open Interest (OI) 30,250
Change in OI 0
Bid Price 0.25
Offer Price 0.90
Bid Quantity 9,625
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE390.00
70.00 -32.00 -31.37% 248.95
Previous Close 102.00
Open 70.00
High 70.00
Low 70.00
Vol 2,750
Open Interest (OI) 5,500
Change in OI 0
Bid Price 72.70
Offer Price 83.75
Bid Quantity 8,250
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE310.00
30.00 29.95 59900.00% 288.95
Previous Close 0.05
Open 30.00
High 30.00
Low 30.00
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 3.00
Offer Price 0.00
Bid Quantity 1,375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE300.00
22.00 21.95 43900.00% 296.95
Previous Close 0.05
Open 15.00
High 22.00
Low 15.00
Vol 2,750
Open Interest (OI) 1,375
Change in OI 0
Bid Price 23.95
Offer Price 49.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE450.00
10.00 4.30 75.44% 308.95
Previous Close 5.70
Open 10.00
High 10.00
Low 10.00
Vol 1,375
Open Interest (OI) 2,750
Change in OI -1,375
Bid Price 6.30
Offer Price 12.00
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE300.00
54.00 9.00 20.00% 264.95
Previous Close 45.00
Open 48.00
High 65.00
Low 48.00
Vol 8,250
Open Interest (OI) 9,625
Change in OI 1,375
Bid Price 0.00
Offer Price 49.95
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE520.00
4.00 0.00 0.00% 314.95
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 0.10
Offer Price 10.90
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE240.00
11.00 0.00 0.00% 307.95
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 5.55
Offer Price 12.50
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE460.00
5.80 -62.95 -91.56% 313.15
Previous Close 68.75
Open 5.80
High 5.80
Low 5.80
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 4.00
Offer Price 40.00
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE470.00
5.00 -56.10 -91.82% 313.95
Previous Close 61.10
Open 5.00
High 5.00
Low 5.00
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.00
Offer Price 11.45
Bid Quantity 0
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