Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
412.90
Change Change %
-7.40 -1.76%

Updated:22 Oct, 2020, 16:02 PM IST

BSE
412.95
Change Change %
-7.40 -1.76%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE310.00
0.35 0.15 75.00% 412.55
Previous Close 0.20
Open 0.20
High 0.35
Low 0.15
Vol 88,000
Open Interest (OI) 4,90,875
Change in OI -19,250
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE270.00
0.15 0.05 50.00% 412.75
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 6,875
Open Interest (OI) 45,375
Change in OI 0
Bid Price 0.10
Offer Price 2.75
Bid Quantity 12,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE450.00
40.00 11.15 38.65% 372.90
Previous Close 28.85
Open 34.05
High 40.00
Low 34.05
Vol 11,000
Open Interest (OI) 45,375
Change in OI -4,125
Bid Price 35.65
Offer Price 36.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE290.00
0.20 0.05 33.33% 412.70
Previous Close 0.15
Open 0.15
High 0.20
Low 0.15
Vol 13,750
Open Interest (OI) 1,96,625
Change in OI -8,250
Bid Price 0.15
Offer Price 0.45
Bid Quantity 11,000
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE440.00
29.20 7.15 32.43% 383.70
Previous Close 22.05
Open 26.60
High 30.60
Low 23.50
Vol 75,625
Open Interest (OI) 23,375
Change in OI -16,500
Bid Price 26.90
Offer Price 27.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE430.00
18.90 4.50 31.25% 394.00
Previous Close 14.40
Open 18.00
High 23.75
Low 15.55
Vol 8,37,375
Open Interest (OI) 2,39,250
Change in OI -78,375
Bid Price 18.60
Offer Price 19.90
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE420.00
12.10 2.75 29.41% 400.80
Previous Close 9.35
Open 10.85
High 16.15
Low 9.65
Vol 35,20,000
Open Interest (OI) 6,05,000
Change in OI -71,500
Bid Price 11.80
Offer Price 12.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE410.00
7.10 1.45 25.66% 405.80
Previous Close 5.65
Open 7.05
High 9.95
Low 5.60
Vol 75,63,880
Open Interest (OI) 11,04,120
Change in OI -56,380
Bid Price 6.85
Offer Price 7.10
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE320.00
0.25 0.05 25.00% 412.65
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 63,250
Open Interest (OI) 4,73,000
Change in OI -8,250
Bid Price 0.20
Offer Price 1.00
Bid Quantity 12,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE350.00
0.50 0.10 25.00% 412.40
Previous Close 0.40
Open 0.40
High 0.60
Low 0.35
Vol 3,57,500
Open Interest (OI) 15,35,880
Change in OI -1,14,120
Bid Price 0.40
Offer Price 0.50
Bid Quantity 5,500
Offer Quantity 34,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE400.00
3.95 0.75 23.44% 408.95
Previous Close 3.20
Open 4.80
High 5.65
Low 3.15
Vol 70,99,120
Open Interest (OI) 17,05,000
Change in OI -2,26,880
Bid Price 3.90
Offer Price 3.95
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE300.00
0.30 0.05 20.00% 412.60
Previous Close 0.25
Open 0.20
High 0.30
Low 0.15
Vol 67,375
Open Interest (OI) 8,95,125
Change in OI -22,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 11,000
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE460.00
44.60 6.90 18.30% 368.30
Previous Close 37.70
Open 43.70
High 44.60
Low 43.70
Vol 2,750
Open Interest (OI) 15,125
Change in OI 0
Bid Price 45.80
Offer Price 46.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE330.00
0.35 0.05 16.67% 412.55
Previous Close 0.30
Open 0.30
High 0.35
Low 0.25
Vol 53,625
Open Interest (OI) 5,30,750
Change in OI -16,500
Bid Price 0.25
Offer Price 0.35
Bid Quantity 30,250
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE360.00
0.70 0.10 16.67% 412.20
Previous Close 0.60
Open 0.60
High 0.85
Low 0.55
Vol 4,73,000
Open Interest (OI) 13,14,500
Change in OI 41,250
Bid Price 0.60
Offer Price 0.70
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE340.00
0.40 0.05 14.29% 412.50
Previous Close 0.35
Open 0.30
High 0.75
Low 0.25
Vol 1,84,250
Open Interest (OI) 6,79,250
Change in OI -30,250
Bid Price 0.35
Offer Price 0.50
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE310.00
105.00 11.40 12.18% 307.90
Previous Close 93.60
Open 105.00
High 105.00
Low 105.00
Vol 1,375
Open Interest (OI) 5,500
Change in OI 0
Bid Price 96.60
Offer Price 116.55
Bid Quantity 12,375
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE390.00
2.00 0.20 11.11% 410.90
Previous Close 1.80
Open 1.95
High 3.15
Low 1.70
Vol 29,32,880
Open Interest (OI) 14,31,380
Change in OI 12,380
Bid Price 2.00
Offer Price 2.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE270.00
81.00 0.00 0.00% 331.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,875
Change in OI 0
Bid Price 123.80
Offer Price 162.20
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE490.00
68.00 0.00 0.00% 344.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,875
Change in OI 0
Bid Price 71.15
Offer Price 79.55
Bid Quantity 13,750
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE370.00
0.80 0.00 0.00% 412.10
Previous Close 0.80
Open 0.95
High 1.30
Low 0.75
Vol 10,20,250
Open Interest (OI) 13,31,000
Change in OI 72,880
Bid Price 0.80
Offer Price 0.90
Bid Quantity 41,250
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE260.00
0.10 0.00 0.00% 412.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,250
Change in OI 0
Bid Price 0.10
Offer Price 2.75
Bid Quantity 6,875
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE250.00
0.10 0.00 0.00% 412.80
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 0.10
Offer Price 2.75
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE210.00
0.15 0.00 0.00% 412.75
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 0.25
Bid Quantity 11,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE330.00
95.95 0.00 0.00% 316.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,125
Change in OI 0
Bid Price 83.90
Offer Price 85.05
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE470.00
52.50 0.00 0.00% 360.40
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 51.45
Offer Price 61.30
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE380.00
1.10 0.00 0.00% 411.80
Previous Close 1.10
Open 1.20
High 1.85
Low 1.10
Vol 19,48,380
Open Interest (OI) 17,22,880
Change in OI -1,370
Bid Price 1.10
Offer Price 1.25
Bid Quantity 11,000
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE290.00
75.95 0.00 0.00% 336.95
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 106.35
Offer Price 140.10
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE300.00
113.00 0.00 0.00% 299.90
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 105.55
Offer Price 126.85
Bid Quantity 11,000
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE320.00
96.30 -4.70 -4.65% 316.60
Previous Close 101.00
Open 96.30
High 96.30
Low 96.30
Vol 1,375
Open Interest (OI) 9,625
Change in OI 0
Bid Price 86.80
Offer Price 105.70
Bid Quantity 11,000
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE340.00
75.35 -7.20 -8.72% 337.55
Previous Close 82.55
Open 76.90
High 78.00
Low 73.40
Vol 60,500
Open Interest (OI) 1,38,875
Change in OI -5,500
Bid Price 74.10
Offer Price 78.25
Bid Quantity 1,375
Offer Quantity 15,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE350.00
64.40 -7.40 -10.31% 348.50
Previous Close 71.80
Open 64.85
High 68.00
Low 64.35
Vol 31,625
Open Interest (OI) 3,45,125
Change in OI -24,750
Bid Price 64.30
Offer Price 65.30
Bid Quantity 2,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE360.00
54.85 -7.25 -11.67% 358.05
Previous Close 62.10
Open 58.70
High 59.55
Low 50.05
Vol 44,000
Open Interest (OI) 3,20,375
Change in OI -11,000
Bid Price 54.45
Offer Price 55.30
Bid Quantity 9,625
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE370.00
45.20 -6.90 -13.24% 367.70
Previous Close 52.10
Open 42.40
High 49.50
Low 42.00
Vol 44,000
Open Interest (OI) 6,65,500
Change in OI -11,000
Bid Price 44.75
Offer Price 45.45
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE380.00
35.75 -6.20 -14.78% 377.15
Previous Close 41.95
Open 40.00
High 40.00
Low 30.80
Vol 1,49,875
Open Interest (OI) 16,74,750
Change in OI -52,250
Bid Price 35.20
Offer Price 35.80
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE500.00
0.25 -0.05 -16.67% 412.65
Previous Close 0.30
Open 0.40
High 0.40
Low 0.25
Vol 4,125
Open Interest (OI) 4,125
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE390.00
26.65 -6.50 -19.61% 386.25
Previous Close 33.15
Open 27.25
High 30.65
Low 21.95
Vol 1,73,250
Open Interest (OI) 10,45,000
Change in OI -28,880
Bid Price 26.15
Offer Price 26.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE400.00
18.35 -5.95 -24.49% 394.55
Previous Close 24.30
Open 21.10
High 22.70
Low 14.55
Vol 17,42,120
Open Interest (OI) 15,42,750
Change in OI 33,000
Bid Price 18.25
Offer Price 18.35
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE410.00
11.60 -4.85 -29.48% 401.30
Previous Close 16.45
Open 12.00
High 15.85
Low 8.95
Vol 42,35,000
Open Interest (OI) 15,15,250
Change in OI 3,24,500
Bid Price 11.60
Offer Price 11.70
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE420.00
6.70 -3.75 -35.89% 406.20
Previous Close 10.45
Open 9.00
High 9.80
Low 5.20
Vol 1,44,89,800
Open Interest (OI) 35,65,380
Change in OI 6,29,760
Bid Price 6.65
Offer Price 6.75
Bid Quantity 6,875
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE480.00
0.35 -0.20 -36.36% 412.55
Previous Close 0.55
Open 0.75
High 0.75
Low 0.30
Vol 2,72,250
Open Interest (OI) 4,35,875
Change in OI 12,375
Bid Price 0.30
Offer Price 0.35
Bid Quantity 4,125
Offer Quantity 50,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE490.00
0.25 -0.15 -37.50% 412.65
Previous Close 0.40
Open 0.35
High 0.35
Low 0.25
Vol 12,375
Open Interest (OI) 19,250
Change in OI 5,500
Bid Price 0.20
Offer Price 0.30
Bid Quantity 6,875
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE470.00
0.50 -0.30 -37.50% 412.40
Previous Close 0.80
Open 0.50
High 0.70
Low 0.45
Vol 3,60,250
Open Interest (OI) 3,47,875
Change in OI 42,625
Bid Price 0.40
Offer Price 0.50
Bid Quantity 20,625
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE430.00
3.60 -2.45 -40.50% 409.30
Previous Close 6.05
Open 5.30
High 5.65
Low 2.80
Vol 85,37,380
Open Interest (OI) 30,62,120
Change in OI 1,32,000
Bid Price 3.55
Offer Price 3.65
Bid Quantity 1,375
Offer Quantity 50,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE440.00
2.00 -1.50 -42.86% 410.90
Previous Close 3.50
Open 2.65
High 3.50
Low 1.65
Vol 45,67,750
Open Interest (OI) 23,58,120
Change in OI 3,69,870
Bid Price 1.95
Offer Price 2.05
Bid Quantity 4,125
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE450.00
1.10 -0.90 -45.00% 411.80
Previous Close 2.00
Open 1.70
High 1.85
Low 0.95
Vol 29,72,750
Open Interest (OI) 19,23,620
Change in OI 4,35,870
Bid Price 1.05
Offer Price 1.15
Bid Quantity 8,250
Offer Quantity 15,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE460.00
0.65 -0.55 -45.83% 412.25
Previous Close 1.20
Open 1.10
High 1.10
Low 0.65
Vol 8,42,875
Open Interest (OI) 5,50,000
Change in OI 66,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE280.00
0.10 -0.10 -50.00% 412.80
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 17,875
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 17,875
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE440.00
36.50 6.25 20.66% 376.40
Previous Close 30.25
Open 35.00
High 36.50
Low 35.00
Vol 2,750
Open Interest (OI) 20,625
Change in OI 1,375
Bid Price 32.25
Offer Price 38.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE500.00
3.60 0.60 20.00% 409.30
Previous Close 3.00
Open 3.25
High 3.90
Low 3.00
Vol 23,375
Open Interest (OI) 45,375
Change in OI 15,125
Bid Price 3.40
Offer Price 3.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE360.00
6.10 0.95 18.45% 406.80
Previous Close 5.15
Open 5.85
High 6.35
Low 5.15
Vol 33,000
Open Interest (OI) 1,05,875
Change in OI 11,000
Bid Price 5.30
Offer Price 5.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE430.00
31.15 4.30 16.01% 381.75
Previous Close 26.85
Open 29.10
High 32.50
Low 29.10
Vol 17,875
Open Interest (OI) 17,875
Change in OI 2,750
Bid Price 30.85
Offer Price 32.90
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE380.00
9.50 1.30 15.85% 403.40
Previous Close 8.20
Open 9.65
High 11.00
Low 8.65
Vol 1,80,125
Open Interest (OI) 2,53,000
Change in OI 63,250
Bid Price 8.50
Offer Price 9.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE400.00
15.85 1.80 12.81% 397.05
Previous Close 14.05
Open 16.30
High 18.30
Low 14.15
Vol 3,24,500
Open Interest (OI) 2,42,000
Change in OI 35,750
Bid Price 15.60
Offer Price 16.10
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE370.00
7.20 0.80 12.50% 405.70
Previous Close 6.40
Open 6.85
High 8.15
Low 6.85
Vol 1,23,750
Open Interest (OI) 1,27,875
Change in OI 46,750
Bid Price 7.25
Offer Price 9.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE390.00
12.40 1.35 12.22% 400.50
Previous Close 11.05
Open 11.60
High 14.25
Low 11.50
Vol 1,10,000
Open Interest (OI) 1,34,750
Change in OI 24,750
Bid Price 11.50
Offer Price 12.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE420.00
25.20 2.70 12.00% 387.70
Previous Close 22.50
Open 25.50
High 28.30
Low 23.10
Vol 1,70,500
Open Interest (OI) 1,07,250
Change in OI 39,875
Bid Price 25.05
Offer Price 25.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE410.00
20.20 2.05 11.29% 392.70
Previous Close 18.15
Open 20.55
High 23.15
Low 18.75
Vol 1,82,875
Open Interest (OI) 1,04,500
Change in OI 12,375
Bid Price 20.05
Offer Price 20.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE460.00
47.95 4.60 10.61% 364.95
Previous Close 43.35
Open 47.95
High 47.95
Low 47.95
Vol 1,375
Open Interest (OI) 19,250
Change in OI 1,375
Bid Price 46.45
Offer Price 63.85
Bid Quantity 8,250
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE450.00
44.00 4.05 10.14% 368.90
Previous Close 39.95
Open 45.95
High 47.00
Low 41.65
Vol 24,750
Open Interest (OI) 27,500
Change in OI 9,625
Bid Price 32.80
Offer Price 46.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE380.00
44.25 0.45 1.03% 368.65
Previous Close 43.80
Open 45.10
High 47.50
Low 42.50
Vol 11,000
Open Interest (OI) 38,500
Change in OI 1,375
Bid Price 44.35
Offer Price 46.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE360.00
61.35 0.35 0.57% 351.55
Previous Close 61.00
Open 60.00
High 61.35
Low 60.00
Vol 2,750
Open Interest (OI) 27,500
Change in OI 0
Bid Price 59.80
Offer Price 62.45
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE270.00
1.00 0.00 0.00% 411.90
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 1.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE330.00
92.00 0.00 0.00% 320.90
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 74.20
Offer Price 100.35
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE310.00
2.30 0.00 0.00% 410.60
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 1.00
Offer Price 2.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE340.00
37.00 0.00 0.00% 375.90
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 65.35
Offer Price 89.00
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE280.00
2.20 0.00 0.00% 410.70
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE300.00
1.60 0.00 0.00% 411.30
Previous Close 1.60
Open 1.85
High 1.85
Low 1.60
Vol 2,750
Open Interest (OI) 1,25,125
Change in OI 1,375
Bid Price 1.10
Offer Price 1.90
Bid Quantity 12,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE350.00
4.00 -0.05 -1.23% 408.90
Previous Close 4.05
Open 4.35
High 4.35
Low 3.70
Vol 12,375
Open Interest (OI) 1,63,625
Change in OI 2,750
Bid Price 3.80
Offer Price 4.00
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE340.00
3.40 -0.05 -1.45% 409.50
Previous Close 3.45
Open 3.00
High 3.40
Low 3.00
Vol 2,750
Open Interest (OI) 57,750
Change in OI -1,375
Bid Price 2.80
Offer Price 3.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE390.00
39.40 -3.85 -8.90% 373.50
Previous Close 43.25
Open 42.60
High 42.60
Low 36.00
Vol 8,250
Open Interest (OI) 59,125
Change in OI 4,125
Bid Price 27.80
Offer Price 39.00
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE400.00
31.85 -4.30 -11.89% 381.05
Previous Close 36.15
Open 33.30
High 35.90
Low 29.05
Vol 1,03,125
Open Interest (OI) 2,07,625
Change in OI 9,625
Bid Price 31.85
Offer Price 32.45
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE420.00
21.50 -3.40 -13.65% 391.40
Previous Close 24.90
Open 23.00
High 24.40
Low 19.10
Vol 5,17,000
Open Interest (OI) 4,93,625
Change in OI 1,03,125
Bid Price 21.30
Offer Price 21.60
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE410.00
26.45 -4.30 -13.98% 386.45
Previous Close 30.75
Open 27.65
High 29.30
Low 23.75
Vol 1,21,000
Open Interest (OI) 1,05,875
Change in OI -1,375
Bid Price 25.55
Offer Price 27.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE320.00
94.05 -15.95 -14.50% 318.85
Previous Close 110.00
Open 94.05
High 94.05
Low 94.05
Vol 1,375
Open Interest (OI) 4,125
Change in OI 0
Bid Price 83.50
Offer Price 110.10
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE440.00
13.75 -2.40 -14.86% 399.15
Previous Close 16.15
Open 15.35
High 15.70
Low 12.20
Vol 2,53,000
Open Interest (OI) 2,90,125
Change in OI 39,875
Bid Price 12.70
Offer Price 14.05
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE450.00
11.00 -2.10 -16.03% 401.90
Previous Close 13.10
Open 11.40
High 12.40
Low 9.75
Vol 4,08,375
Open Interest (OI) 4,64,750
Change in OI 37,125
Bid Price 10.85
Offer Price 10.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE460.00
8.55 -1.70 -16.59% 404.35
Previous Close 10.25
Open 9.40
High 9.85
Low 7.50
Vol 1,36,125
Open Interest (OI) 2,10,375
Change in OI 8,250
Bid Price 8.05
Offer Price 8.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE430.00
17.30 -3.45 -16.63% 395.60
Previous Close 20.75
Open 19.45
High 19.50
Low 15.60
Vol 2,18,625
Open Interest (OI) 2,86,000
Change in OI 2,750
Bid Price 17.20
Offer Price 17.30
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE490.00
4.00 -0.80 -16.67% 408.90
Previous Close 4.80
Open 3.80
High 4.00
Low 3.75
Vol 5,500
Open Interest (OI) 61,875
Change in OI 0
Bid Price 3.20
Offer Price 4.00
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE370.00
50.00 -10.00 -16.67% 362.90
Previous Close 60.00
Open 50.00
High 50.00
Low 50.00
Vol 1,375
Open Interest (OI) 20,625
Change in OI 0
Bid Price 51.00
Offer Price 67.45
Bid Quantity 5,500
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE470.00
6.30 -1.40 -18.18% 406.60
Previous Close 7.70
Open 6.60
High 7.30
Low 5.70
Vol 2,59,875
Open Interest (OI) 1,76,000
Change in OI 60,500
Bid Price 6.25
Offer Price 6.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE480.00
4.65 -1.40 -23.14% 408.25
Previous Close 6.05
Open 5.15
High 6.35
Low 4.50
Vol 35,750
Open Interest (OI) 45,375
Change in OI 6,875
Bid Price 5.05
Offer Price 5.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE320.00
1.50 -0.65 -30.23% 411.40
Previous Close 2.15
Open 1.50
High 1.50
Low 1.50
Vol 1,375
Open Interest (OI) 64,625
Change in OI 0
Bid Price 1.25
Offer Price 3.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE330.00
2.00 -0.95 -32.20% 410.90
Previous Close 2.95
Open 2.00
High 2.00
Low 2.00
Vol 1,375
Open Interest (OI) 35,750
Change in OI 1,375
Bid Price 2.25
Offer Price 2.75
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
PE400.00
23.85 0.00 0.00% 389.05
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 19.55
Offer Price 29.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
PE300.00
2.25 0.00 0.00% 410.65
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 1.90
Offer Price 3.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE430.00
26.75 0.00 0.00% 386.15
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 19.70
Offer Price 27.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE440.00
23.00 0.00 0.00% 389.90
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 15.95
Offer Price 23.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE420.00
33.45 0.00 0.00% 379.45
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 20.10
Offer Price 0.00
Bid Quantity 1,375
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
Listen to the latest songs, only on JioSaavn.com