Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
291.05
Change Change %
-13.35 -4.39%

Updated:22 May, 2020, 15:59 PM IST

BSE
291.20
Change Change %
-13.15 -4.32%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE400.00
0.20 0.05 33.33% 290.85
Previous Close 0.15
Open 0.15
High 0.40
Low 0.15
Vol 8,92,375
Open Interest (OI) 32,25,750
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,39,250
Offer Quantity 1,05,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE370.00
0.35 0.05 16.67% 290.70
Previous Close 0.30
Open 0.40
High 0.75
Low 0.30
Vol 6,02,250
Open Interest (OI) 15,27,620
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 64,625
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE280.00
15.60 0.90 6.12% 275.45
Previous Close 14.70
Open 21.40
High 28.10
Low 12.50
Vol 9,73,500
Open Interest (OI) 3,74,000
Change in OI 0
Bid Price 15.60
Offer Price 17.35
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE290.00
9.00 0.40 4.65% 282.05
Previous Close 8.60
Open 14.00
High 20.85
Low 7.40
Vol 62,20,500
Open Interest (OI) 8,51,125
Change in OI 0
Bid Price 9.00
Offer Price 9.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE300.00
4.75 0.20 4.40% 286.30
Previous Close 4.55
Open 8.10
High 13.90
Low 3.90
Vol 1,41,37,800
Open Interest (OI) 21,23,000
Change in OI 0
Bid Price 4.70
Offer Price 4.75
Bid Quantity 6,875
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE270.00
23.65 0.40 1.72% 267.40
Previous Close 23.25
Open 35.15
High 37.40
Low 19.65
Vol 1,36,125
Open Interest (OI) 1,05,875
Change in OI 0
Bid Price 22.80
Offer Price 24.25
Bid Quantity 8,250
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE450.00
0.15 0.00 0.00% 290.90
Previous Close 0.15
Open 0.10
High 0.20
Low 0.10
Vol 63,250
Open Interest (OI) 6,51,750
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 67,375
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE450.00
158.05 0.00 0.00% 133.00
Previous Close 158.05
Open 162.00
High 162.50
Low 158.00
Vol 9,625
Open Interest (OI) 16,500
Change in OI 0
Bid Price 155.00
Offer Price 157.90
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE410.00
0.15 0.00 0.00% 290.90
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 52,250
Open Interest (OI) 4,56,500
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 30,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE410.00
88.00 0.00 0.00% 203.05
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 115.10
Offer Price 119.75
Bid Quantity 5,500
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE540.00
0.10 0.00 0.00% 290.95
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 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE540.00
156.00 0.00 0.00% 135.05
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 244.75
Offer Price 249.85
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE220.00
0.40 0.00 0.00% 290.65
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 0.20
Offer Price 0.35
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE430.00
0.10 0.00 0.00% 290.95
Previous Close 0.10
Open 0.10
High 0.20
Low 0.10
Vol 22,000
Open Interest (OI) 2,35,125
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 34,375
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE430.00
106.00 0.00 0.00% 185.05
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 134.85
Offer Price 140.15
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE490.00
189.00 0.00 0.00% 102.05
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 195.65
Offer Price 199.85
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE370.00
81.80 0.00 0.00% 209.25
Previous Close 81.80
Open 76.15
High 83.20
Low 76.15
Vol 4,125
Open Interest (OI) 27,500
Change in OI 0
Bid Price 70.45
Offer Price 79.05
Bid Quantity 31,625
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE230.00
0.35 0.00 0.00% 290.70
Previous Close 0.35
Open 0.20
High 0.35
Low 0.20
Vol 13,750
Open Interest (OI) 26,125
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE260.00
33.00 0.00 0.00% 258.05
Previous Close 33.00
Open 33.00
High 33.00
Low 33.00
Vol 1,375
Open Interest (OI) 11,000
Change in OI 0
Bid Price 32.25
Offer Price 33.50
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE570.00
1.50 0.00 0.00% 289.55
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 0.05
Offer Price 0.75
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE440.00
0.05 0.00 0.00% 291.00
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 63,250
Open Interest (OI) 3,10,750
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 24,750
Offer Quantity 61,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE440.00
81.00 0.00 0.00% 210.05
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 145.55
Offer Price 150.15
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE180.00
168.95 0.00 0.00% 122.10
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 109.65
Offer Price 113.95
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE250.00
39.60 0.00 0.00% 251.45
Previous Close 39.60
Open 51.00
High 54.45
Low 39.60
Vol 8,250
Open Interest (OI) 5,500
Change in OI 0
Bid Price 41.75
Offer Price 45.10
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE210.00
0.30 0.00 0.00% 290.75
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE240.00
0.35 0.00 0.00% 290.70
Previous Close 0.35
Open 0.30
High 0.75
Low 0.25
Vol 1,10,000
Open Interest (OI) 92,125
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE330.00
1.00 0.00 0.00% 290.05
Previous Close 1.00
Open 2.00
High 3.15
Low 0.90
Vol 48,67,500
Open Interest (OI) 19,91,000
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 13,750
Offer Quantity 30,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE330.00
40.10 0.00 0.00% 250.95
Previous Close 40.10
Open 33.00
High 44.25
Low 26.40
Vol 2,29,625
Open Interest (OI) 4,88,125
Change in OI 0
Bid Price 37.85
Offer Price 40.95
Bid Quantity 6,875
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE460.00
0.10 0.00 0.00% 290.95
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 16,500
Open Interest (OI) 85,250
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE460.00
170.00 0.00 0.00% 121.05
Previous Close 170.00
Open 170.00
High 170.00
Low 170.00
Vol 1,375
Open Interest (OI) 23,375
Change in OI 0
Bid Price 165.35
Offer Price 170.65
Bid Quantity 2,750
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE470.00
0.10 0.00 0.00% 290.95
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,750
Open Interest (OI) 17,875
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE470.00
181.00 0.00 0.00% 110.05
Previous Close 181.00
Open 181.00
High 181.00
Low 181.00
Vol 4,125
Open Interest (OI) 2,750
Change in OI 0
Bid Price 175.45
Offer Price 179.85
Bid Quantity 5,500
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE520.00
0.15 0.00 0.00% 290.90
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 0.05
Offer Price 0.30
Bid Quantity 8,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE520.00
131.00 0.00 0.00% 160.05
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 225.35
Offer Price 229.85
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE320.00
1.50 0.00 0.00% 289.55
Previous Close 1.50
Open 2.50
High 5.25
Low 1.35
Vol 79,21,380
Open Interest (OI) 30,03,000
Change in OI 0
Bid Price 1.50
Offer Price 1.55
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE580.00
248.45 0.00 0.00% 42.60
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 285.15
Offer Price 290.05
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE310.00
2.50 0.00 0.00% 288.55
Previous Close 2.50
Open 5.60
High 8.95
Low 2.20
Vol 1,17,64,500
Open Interest (OI) 25,86,380
Change in OI 0
Bid Price 2.50
Offer Price 2.55
Bid Quantity 2,750
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE340.00
0.75 0.00 0.00% 290.30
Previous Close 0.75
Open 0.85
High 1.90
Low 0.65
Vol 32,91,750
Open Interest (OI) 24,84,620
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE390.00
0.25 0.00 0.00% 290.80
Previous Close 0.25
Open 0.20
High 0.45
Low 0.20
Vol 3,35,500
Open Interest (OI) 6,94,375
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 15,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE390.00
97.75 0.00 0.00% 193.30
Previous Close 97.75
Open 101.40
High 101.85
Low 97.75
Vol 99,000
Open Interest (OI) 53,625
Change in OI 0
Bid Price 94.95
Offer Price 100.30
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE380.00
0.25 0.00 0.00% 290.80
Previous Close 0.25
Open 0.45
High 0.45
Low 0.20
Vol 5,91,250
Open Interest (OI) 20,51,500
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 68,750
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE380.00
90.00 0.00 0.00% 201.05
Previous Close 90.00
Open 79.80
High 92.50
Low 79.80
Vol 27,500
Open Interest (OI) 39,875
Change in OI 0
Bid Price 85.65
Offer Price 90.65
Bid Quantity 1,375
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE400.00
109.00 0.00 0.00% 182.05
Previous Close 109.00
Open 109.00
High 109.00
Low 109.00
Vol 4,125
Open Interest (OI) 26,125
Change in OI 0
Bid Price 106.15
Offer Price 110.15
Bid Quantity 1,375
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE360.00
0.45 0.00 0.00% 290.60
Previous Close 0.45
Open 0.50
High 0.90
Low 0.40
Vol 11,81,120
Open Interest (OI) 18,68,620
Change in OI 0
Bid Price 0.45
Offer Price 0.50
Bid Quantity 26,125
Offer Quantity 61,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE500.00
0.05 0.00 0.00% 291.00
Previous Close 0.05
Open 0.10
High 0.15
Low 0.05
Vol 55,000
Open Interest (OI) 2,51,625
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 13,750
Offer Quantity 15,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE500.00
157.35 0.00 0.00% 133.70
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 204.90
Offer Price 210.65
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE420.00
0.15 0.00 0.00% 290.90
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 81,125
Open Interest (OI) 7,10,875
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,46,125
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE420.00
83.10 0.00 0.00% 207.95
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 125.05
Offer Price 130.00
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE530.00
1.70 0.00 0.00% 289.35
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 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE530.00
138.00 0.00 0.00% 153.05
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 234.75
Offer Price 239.85
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE480.00
0.10 0.00 0.00% 290.95
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,750
Open Interest (OI) 67,375
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE480.00
138.30 0.00 0.00% 152.75
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 185.45
Offer Price 190.65
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE200.00
0.10 0.00 0.00% 290.95
Previous Close 0.10
Open 0.10
High 0.90
Low 0.10
Vol 42,625
Open Interest (OI) 79,750
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 11,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE600.00
0.05 0.00 0.00% 291.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,125
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 11,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE550.00
0.10 0.00 0.00% 290.95
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 0.05
Offer Price 0.35
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE550.00
184.50 0.00 0.00% 106.55
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 255.60
Offer Price 259.85
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE510.00
0.75 0.00 0.00% 290.30
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 0.05
Offer Price 0.45
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE510.00
146.00 0.00 0.00% 145.05
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 215.05
Offer Price 220.00
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE350.00
59.00 0.00 0.00% 232.05
Previous Close 59.00
Open 52.25
High 61.85
Low 45.35
Vol 34,375
Open Interest (OI) 1,74,625
Change in OI 0
Bid Price 56.35
Offer Price 58.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE340.00
50.25 -0.30 -0.59% 240.80
Previous Close 50.55
Open 42.90
High 54.20
Low 35.15
Vol 2,18,625
Open Interest (OI) 4,09,750
Change in OI 0
Bid Price 47.85
Offer Price 49.10
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE360.00
68.10 -0.60 -0.87% 222.95
Previous Close 68.70
Open 60.15
High 73.45
Low 56.55
Vol 71,500
Open Interest (OI) 97,625
Change in OI 0
Bid Price 67.70
Offer Price 68.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE320.00
29.20 -1.45 -4.73% 261.85
Previous Close 30.65
Open 23.05
High 34.95
Low 18.10
Vol 3,50,625
Open Interest (OI) 5,48,625
Change in OI 0
Bid Price 28.60
Offer Price 29.20
Bid Quantity 11,000
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE310.00
19.80 -1.35 -6.38% 271.25
Previous Close 21.15
Open 14.60
High 25.60
Low 11.30
Vol 10,80,750
Open Interest (OI) 4,57,875
Change in OI 0
Bid Price 19.65
Offer Price 20.25
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE250.00
0.60 -0.05 -7.69% 290.45
Previous Close 0.65
Open 0.75
High 1.10
Low 0.50
Vol 6,71,000
Open Interest (OI) 5,04,625
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 1,375
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE350.00
0.50 -0.05 -9.09% 290.55
Previous Close 0.55
Open 0.80
High 1.30
Low 0.50
Vol 29,39,750
Open Interest (OI) 31,43,250
Change in OI 0
Bid Price 0.55
Offer Price 0.60
Bid Quantity 4,125
Offer Quantity 28,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE300.00
12.20 -1.30 -9.63% 278.85
Previous Close 13.50
Open 8.75
High 17.65
Low 6.30
Vol 64,61,120
Open Interest (OI) 17,58,620
Change in OI 0
Bid Price 12.00
Offer Price 12.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE260.00
0.75 -0.10 -11.76% 290.30
Previous Close 0.85
Open 0.80
High 1.80
Low 0.60
Vol 17,64,120
Open Interest (OI) 6,75,125
Change in OI 0
Bid Price 0.65
Offer Price 0.75
Bid Quantity 2,750
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE290.00
6.50 -0.95 -12.75% 284.55
Previous Close 7.45
Open 4.05
High 11.20
Low 3.50
Vol 79,79,120
Open Interest (OI) 6,93,000
Change in OI 0
Bid Price 6.45
Offer Price 7.00
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE280.00
3.10 -0.55 -15.07% 287.95
Previous Close 3.65
Open 2.55
High 6.65
Low 1.90
Vol 90,83,250
Open Interest (OI) 13,76,380
Change in OI 0
Bid Price 3.00
Offer Price 3.60
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE270.00
1.30 -0.40 -23.53% 289.75
Previous Close 1.70
Open 1.20
High 3.50
Low 1.05
Vol 49,84,380
Open Interest (OI) 10,27,120
Change in OI 0
Bid Price 1.30
Offer Price 1.50
Bid Quantity 1,375
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE400.00
2.10 0.20 10.53% 288.95
Previous Close 1.90
Open 1.25
High 2.75
Low 1.25
Vol 4,37,250
Open Interest (OI) 6,57,250
Change in OI 0
Bid Price 1.95
Offer Price 2.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE360.00
4.40 0.25 6.02% 286.65
Previous Close 4.15
Open 4.55
High 6.15
Low 3.70
Vol 3,30,000
Open Interest (OI) 2,76,375
Change in OI 0
Bid Price 4.10
Offer Price 4.40
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE450.00
1.05 0.05 5.00% 290.00
Previous Close 1.00
Open 1.05
High 1.05
Low 0.65
Vol 24,750
Open Interest (OI) 1,04,500
Change in OI 0
Bid Price 0.75
Offer Price 1.05
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE260.00
9.40 0.35 3.87% 281.65
Previous Close 9.05
Open 7.00
High 11.00
Low 6.35
Vol 5,74,750
Open Interest (OI) 2,88,750
Change in OI 0
Bid Price 8.20
Offer Price 9.40
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE330.00
8.70 0.30 3.57% 282.35
Previous Close 8.40
Open 11.00
High 13.05
Low 7.80
Vol 6,57,250
Open Interest (OI) 3,91,875
Change in OI 0
Bid Price 8.60
Offer Price 8.85
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE310.00
14.15 0.40 2.91% 276.90
Previous Close 13.75
Open 19.95
High 21.00
Low 12.80
Vol 12,59,500
Open Interest (OI) 5,14,250
Change in OI 0
Bid Price 13.85
Offer Price 14.15
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE350.00
5.35 0.15 2.88% 285.70
Previous Close 5.20
Open 6.70
High 8.25
Low 4.70
Vol 9,26,750
Open Interest (OI) 7,27,375
Change in OI 0
Bid Price 5.30
Offer Price 5.35
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE320.00
11.15 0.30 2.76% 279.90
Previous Close 10.85
Open 15.50
High 16.80
Low 10.05
Vol 11,85,250
Open Interest (OI) 6,28,375
Change in OI 0
Bid Price 10.75
Offer Price 11.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE290.00
22.70 0.45 2.02% 268.35
Previous Close 22.25
Open 30.00
High 30.00
Low 20.45
Vol 3,75,375
Open Interest (OI) 1,48,500
Change in OI 0
Bid Price 22.60
Offer Price 22.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE300.00
18.00 0.35 1.98% 273.05
Previous Close 17.65
Open 21.15
High 26.30
Low 16.25
Vol 14,87,750
Open Interest (OI) 8,66,250
Change in OI 0
Bid Price 18.05
Offer Price 18.20
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE230.00
3.20 0.05 1.59% 287.85
Previous Close 3.15
Open 2.50
High 3.30
Low 2.50
Vol 26,125
Open Interest (OI) 24,750
Change in OI 0
Bid Price 2.65
Offer Price 3.15
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE280.00
28.00 0.25 0.90% 263.05
Previous Close 27.75
Open 34.30
High 34.90
Low 25.05
Vol 68,750
Open Interest (OI) 41,250
Change in OI 0
Bid Price 27.25
Offer Price 29.10
Bid Quantity 13,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE270.00
33.00 0.00 0.00% 258.05
Previous Close 33.00
Open 44.00
High 44.50
Low 31.00
Vol 23,375
Open Interest (OI) 17,875
Change in OI 0
Bid Price 34.50
Offer Price 35.95
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE450.00
156.50 0.00 0.00% 134.55
Previous Close 156.50
Open 162.20
High 162.20
Low 156.50
Vol 2,750
Open Interest (OI) 24,750
Change in OI 0
Bid Price 154.15
Offer Price 159.70
Bid Quantity 22,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE410.00
1.40 0.00 0.00% 289.65
Previous Close 1.40
Open 2.20
High 2.20
Low 1.20
Vol 9,625
Open Interest (OI) 30,250
Change in OI 0
Bid Price 1.25
Offer Price 1.85
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE220.00
4.00 0.00 0.00% 287.05
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 1.25
Offer Price 2.55
Bid Quantity 2,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE430.00
0.80 0.00 0.00% 290.25
Previous Close 0.80
Open 1.15
High 1.15
Low 0.80
Vol 2,750
Open Interest (OI) 12,375
Change in OI 0
Bid Price 0.85
Offer Price 1.20
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE430.00
111.00 0.00 0.00% 180.05
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 134.95
Offer Price 141.00
Bid Quantity 22,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE370.00
2.90 0.00 0.00% 288.15
Previous Close 2.90
Open 5.30
High 5.30
Low 2.90
Vol 26,125
Open Interest (OI) 56,375
Change in OI 0
Bid Price 3.05
Offer Price 3.75
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE370.00
84.50 0.00 0.00% 206.55
Previous Close 84.50
Open 84.50
High 84.50
Low 84.50
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 77.05
Offer Price 81.80
Bid Quantity 8,250
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE260.00
38.75 0.00 0.00% 252.30
Previous Close 38.75
Open 38.75
High 38.75
Low 38.75
Vol 5,500
Open Interest (OI) 11,000
Change in OI 0
Bid Price 40.65
Offer Price 46.00
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE440.00
137.50 0.00 0.00% 153.55
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 144.80
Offer Price 149.50
Bid Quantity 22,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE250.00
48.55 0.00 0.00% 242.50
Previous Close 48.55
Open 48.55
High 48.55
Low 46.65
Vol 17,875
Open Interest (OI) 53,625
Change in OI 0
Bid Price 48.50
Offer Price 50.25
Bid Quantity 1,375
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE240.00
55.50 0.00 0.00% 235.55
Previous Close 55.50
Open 55.50
High 55.50
Low 55.50
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 56.35
Offer Price 59.05
Bid Quantity 5,500
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE330.00
45.85 0.00 0.00% 245.20
Previous Close 45.85
Open 48.00
High 48.00
Low 45.85
Vol 4,125
Open Interest (OI) 41,250
Change in OI 0
Bid Price 44.60
Offer Price 46.30
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE460.00
142.00 0.00 0.00% 149.05
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 163.00
Offer Price 169.55
Bid Quantity 22,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE470.00
177.65 0.00 0.00% 113.40
Previous Close 177.65
Open 181.00
High 181.00
Low 177.65
Vol 8,250
Open Interest (OI) 1,375
Change in OI 0
Bid Price 174.35
Offer Price 180.85
Bid Quantity 22,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE320.00
38.15 0.00 0.00% 252.90
Previous Close 38.15
Open 33.00
High 43.00
Low 28.95
Vol 1,73,250
Open Interest (OI) 64,625
Change in OI 0
Bid Price 37.15
Offer Price 38.90
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE340.00
57.00 0.00 0.00% 234.05
Previous Close 57.00
Open 54.50
High 57.00
Low 54.50
Vol 5,500
Open Interest (OI) 12,375
Change in OI 0
Bid Price 52.45
Offer Price 53.00
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE390.00
2.55 0.00 0.00% 288.50
Previous Close 2.55
Open 2.65
High 2.65
Low 2.55
Vol 2,750
Open Interest (OI) 1,375
Change in OI 0
Bid Price 1.80
Offer Price 2.30
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE390.00
85.50 0.00 0.00% 205.55
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 95.45
Offer Price 102.45
Bid Quantity 22,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE380.00
90.00 0.00 0.00% 201.05
Previous Close 90.00
Open 90.00
High 90.00
Low 90.00
Vol 4,125
Open Interest (OI) 5,500
Change in OI 0
Bid Price 87.85
Offer Price 91.85
Bid Quantity 13,750
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE400.00
108.50 0.00 0.00% 182.55
Previous Close 108.50
Open 108.50
High 108.50
Low 108.50
Vol 1,375
Open Interest (OI) 11,000
Change in OI 0
Bid Price 106.35
Offer Price 109.25
Bid Quantity 22,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE500.00
0.70 0.00 0.00% 290.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,750
Change in OI 0
Bid Price 0.50
Offer Price 0.85
Bid Quantity 1,375
Offer Quantity 20,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE420.00
110.00 0.00 0.00% 181.05
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 125.80
Offer Price 130.80
Bid Quantity 5,500
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE480.00
0.15 0.00 0.00% 290.90
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.25
Offer Price 0.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE480.00
188.00 0.00 0.00% 103.05
Previous Close 188.00
Open 188.00
High 188.00
Low 188.00
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 182.70
Offer Price 189.20
Bid Quantity 5,500
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE200.00
1.40 0.00 0.00% 289.65
Previous Close 1.40
Open 1.45
High 1.55
Low 1.30
Vol 38,500
Open Interest (OI) 44,000
Change in OI 0
Bid Price 1.10
Offer Price 1.35
Bid Quantity 1,375
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE350.00
62.10 0.00 0.00% 228.95
Previous Close 62.10
Open 52.70
High 68.00
Low 52.70
Vol 53,625
Open Interest (OI) 59,125
Change in OI 0
Bid Price 61.00
Offer Price 62.80
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE340.00
6.55 -0.05 -0.76% 284.50
Previous Close 6.60
Open 8.20
High 10.55
Low 6.15
Vol 6,22,875
Open Interest (OI) 3,03,875
Change in OI 0
Bid Price 6.55
Offer Price 6.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE310.00
31.10 -0.55 -1.74% 259.95
Previous Close 31.65
Open 27.20
High 36.00
Low 24.60
Vol 56,375
Open Interest (OI) 59,125
Change in OI 0
Bid Price 30.25
Offer Price 31.60
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE380.00
2.70 -0.05 -1.82% 288.35
Previous Close 2.75
Open 3.10
High 4.00
Low 2.40
Vol 1,12,750
Open Interest (OI) 1,96,625
Change in OI 0
Bid Price 2.45
Offer Price 3.30
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE280.00
15.40 -0.30 -1.91% 275.65
Previous Close 15.70
Open 12.55
High 18.85
Low 11.30
Vol 5,29,375
Open Interest (OI) 4,15,250
Change in OI 0
Bid Price 14.65
Offer Price 15.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE270.00
11.55 -0.35 -2.94% 279.50
Previous Close 11.90
Open 9.40
High 14.55
Low 8.70
Vol 3,68,500
Open Interest (OI) 2,64,000
Change in OI 0
Bid Price 11.60
Offer Price 11.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE300.00
24.50 -1.00 -3.92% 266.55
Previous Close 25.50
Open 21.80
High 29.80
Low 18.60
Vol 8,08,500
Open Interest (OI) 5,83,000
Change in OI 0
Bid Price 24.50
Offer Price 25.15
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE290.00
19.00 -1.25 -6.17% 272.05
Previous Close 20.25
Open 15.45
High 23.95
Low 14.75
Vol 3,42,375
Open Interest (OI) 1,99,375
Change in OI 0
Bid Price 19.35
Offer Price 19.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE250.00
6.25 -0.45 -6.72% 284.80
Previous Close 6.70
Open 4.60
High 8.00
Low 4.60
Vol 5,96,750
Open Interest (OI) 3,57,500
Change in OI 0
Bid Price 6.10
Offer Price 6.60
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE420.00
1.10 -0.10 -8.33% 289.95
Previous Close 1.20
Open 1.90
High 1.90
Low 0.95
Vol 31,625
Open Interest (OI) 35,750
Change in OI 0
Bid Price 1.10
Offer Price 1.35
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE240.00
4.00 -0.40 -9.09% 287.05
Previous Close 4.40
Open 3.70
High 5.60
Low 3.70
Vol 97,625
Open Interest (OI) 1,01,750
Change in OI 0
Bid Price 3.90
Offer Price 4.55
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE250.00
13.00 0.00 0.00% 278.05
Previous Close 13.00
Open 13.00
High 13.00
Low 13.00
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 9.95
Offer Price 14.00
Bid Quantity 9,625
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE230.00
6.50 0.00 0.00% 284.55
Previous Close 6.50
Open 6.50
High 6.50
Low 6.50
Vol 5,500
Open Interest (OI) 5,500
Change in OI 0
Bid Price 5.20
Offer Price 7.50
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE220.00
3.90 0.00 0.00% 287.15
Previous Close 3.90
Open 2.90
High 3.90
Low 2.90
Vol 2,750
Open Interest (OI) 2,750
Change in OI 0
Bid Price 2.45
Offer Price 8.55
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE450.00
2.40 0.00 0.00% 288.65
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 0.20
Offer Price 2.85
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE360.00
40.50 0.00 0.00% 250.55
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 6.25
Offer Price 11.90
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE300.00
26.50 0.00 0.00% 264.55
Previous Close 26.50
Open 28.60
High 28.60
Low 26.50
Vol 2,750
Open Interest (OI) 2,750
Change in OI 0
Bid Price 22.50
Offer Price 27.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE300.00
33.60 0.00 0.00% 257.45
Previous Close 33.60
Open 29.70
High 35.00
Low 29.70
Vol 6,875
Open Interest (OI) 35,750
Change in OI 0
Bid Price 30.75
Offer Price 33.55
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