Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
339.85
Change Change %
9.60 2.91%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
340.10
Change Change %
8.10 2.44%

Updated:27 Mar, 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
PE230.00
11.00 10.95 21900.00% 328.85
Previous Close 0.05
Open 12.00
High 12.00
Low 10.50
Vol 4,125
Open Interest (OI) 2,750
Change in OI 0
Bid Price 10.10
Offer Price 11.40
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
10.00 9.95 19900.00% 329.85
Previous Close 0.05
Open 9.00
High 10.05
Low 9.00
Vol 9,625
Open Interest (OI) 9,625
Change in OI 0
Bid Price 6.50
Offer Price 11.00
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE650.00
1.00 0.50 100.00% 338.85
Previous Close 0.50
Open 1.00
High 1.05
Low 1.00
Vol 19,250
Open Interest (OI) 16,500
Change in OI 12,375
Bid Price 0.90
Offer Price 1.05
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
16.30 4.30 35.83% 323.55
Previous Close 12.00
Open 25.00
High 25.00
Low 16.00
Vol 48,125
Open Interest (OI) 16,500
Change in OI 15,125
Bid Price 16.30
Offer Price 18.60
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE310.00
62.00 10.90 21.33% 277.85
Previous Close 51.10
Open 66.30
High 69.85
Low 55.30
Vol 17,875
Open Interest (OI) 66,000
Change in OI 5,500
Bid Price 55.40
Offer Price 61.95
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE390.00
22.10 3.20 16.93% 317.75
Previous Close 18.90
Open 29.50
High 31.20
Low 20.45
Vol 2,36,500
Open Interest (OI) 44,000
Change in OI 33,000
Bid Price 21.25
Offer Price 22.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE300.00
68.50 9.75 16.60% 271.35
Previous Close 58.75
Open 75.00
High 78.00
Low 62.65
Vol 1,80,125
Open Interest (OI) 1,96,625
Change in OI -28,875
Bid Price 66.15
Offer Price 71.95
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE290.00
85.20 11.70 15.92% 254.65
Previous Close 73.50
Open 81.25
High 85.20
Low 81.25
Vol 4,125
Open Interest (OI) 13,750
Change in OI 0
Bid Price 39.40
Offer Price 82.45
Bid Quantity 6,875
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE320.00
54.00 7.20 15.38% 285.85
Previous Close 46.80
Open 60.00
High 67.35
Low 49.00
Vol 1,70,500
Open Interest (OI) 78,375
Change in OI -6,875
Bid Price 51.30
Offer Price 54.95
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
19.05 2.25 13.39% 320.80
Previous Close 16.80
Open 25.00
High 29.50
Low 17.30
Vol 36,52,000
Open Interest (OI) 10,72,500
Change in OI 2,84,625
Bid Price 18.70
Offer Price 19.05
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
42.00 4.85 13.06% 297.85
Previous Close 37.15
Open 38.50
High 56.00
Low 38.00
Vol 16,61,000
Open Interest (OI) 5,14,250
Change in OI 27,500
Bid Price 41.25
Offer Price 42.40
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
32.00 3.20 11.11% 307.85
Previous Close 28.80
Open 37.60
High 46.80
Low 29.75
Vol 21,64,250
Open Interest (OI) 4,13,875
Change in OI 1,74,625
Bid Price 31.50
Offer Price 32.40
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE350.00
36.00 3.15 9.59% 303.85
Previous Close 32.85
Open 44.30
High 51.15
Low 33.60
Vol 25,38,250
Open Interest (OI) 4,75,750
Change in OI 1,91,125
Bid Price 36.05
Offer Price 37.05
Bid Quantity 1,375
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE330.00
46.20 4.00 9.48% 293.65
Previous Close 42.20
Open 52.70
High 61.80
Low 44.10
Vol 3,76,750
Open Interest (OI) 90,750
Change in OI -4,125
Bid Price 45.40
Offer Price 49.95
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE440.00
10.90 0.90 9.00% 328.95
Previous Close 10.00
Open 14.00
High 17.15
Low 10.30
Vol 3,54,750
Open Interest (OI) 1,27,875
Change in OI 78,375
Bid Price 10.90
Offer Price 12.10
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE370.00
28.55 2.00 7.53% 311.30
Previous Close 26.55
Open 34.00
High 42.50
Low 25.60
Vol 10,69,750
Open Interest (OI) 2,81,875
Change in OI 2,54,375
Bid Price 24.70
Offer Price 28.55
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE380.00
65.40 4.40 7.21% 274.45
Previous Close 61.00
Open 60.80
High 70.30
Low 60.80
Vol 17,875
Open Interest (OI) 24,750
Change in OI 6,875
Bid Price 62.75
Offer Price 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE380.00
24.80 1.45 6.21% 315.05
Previous Close 23.35
Open 32.00
High 37.80
Low 23.40
Vol 13,15,880
Open Interest (OI) 3,09,375
Change in OI 2,64,000
Bid Price 24.15
Offer Price 25.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE450.00
9.70 0.55 6.01% 330.15
Previous Close 9.15
Open 13.90
High 14.95
Low 8.50
Vol 9,22,625
Open Interest (OI) 2,99,750
Change in OI 1,12,750
Bid Price 9.00
Offer Price 9.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE370.00
59.25 2.70 4.77% 280.60
Previous Close 56.55
Open 57.45
High 68.75
Low 55.50
Vol 2,59,875
Open Interest (OI) 1,18,250
Change in OI 1,15,500
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
30-04-2020
OPTSTK
CE420.00
13.80 0.60 4.55% 326.05
Previous Close 13.20
Open 20.00
High 22.95
Low 13.00
Vol 4,92,250
Open Interest (OI) 96,250
Change in OI 59,125
Bid Price 13.00
Offer Price 15.95
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE550.00
2.50 0.10 4.17% 337.35
Previous Close 2.40
Open 5.15
High 5.15
Low 2.20
Vol 86,625
Open Interest (OI) 1,43,000
Change in OI 42,625
Bid Price 2.25
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
PE480.00
145.40 5.40 3.86% 194.45
Previous Close 140.00
Open 145.40
High 145.40
Low 145.40
Vol 2,750
Open Interest (OI) 39,875
Change in OI 0
Bid Price 141.90
Offer Price 162.85
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
12.45 0.45 3.75% 327.40
Previous Close 12.00
Open 18.95
High 19.00
Low 11.75
Vol 52,250
Open Interest (OI) 22,000
Change in OI 20,625
Bid Price 8.75
Offer Price 13.80
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE410.00
90.00 0.00 0.00% 249.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 81.95
Offer Price 90.25
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE540.00
190.00 0.00 0.00% 149.85
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 194.90
Offer Price 207.25
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE430.00
100.00 0.00 0.00% 239.85
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 96.55
Offer Price 105.95
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE490.00
10.00 0.00 0.00% 329.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 3.50
Offer Price 7.00
Bid Quantity 6,875
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE490.00
94.00 0.00 0.00% 245.85
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 151.20
Offer Price 159.50
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE570.00
15.00 0.00 0.00% 324.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.60
Offer Price 7.90
Bid Quantity 6,875
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE440.00
101.00 0.00 0.00% 238.85
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 105.15
Offer Price 114.10
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE240.00
13.80 0.00 0.00% 326.05
Previous Close 13.80
Open 12.20
High 17.00
Low 10.40
Vol 3,19,000
Open Interest (OI) 1,01,750
Change in OI 50,875
Bid Price 13.80
Offer Price 14.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE460.00
115.00 0.00 0.00% 224.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 124.05
Offer Price 132.90
Bid Quantity 6,875
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE520.00
175.00 0.00 0.00% 164.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,750
Change in OI 0
Bid Price 175.65
Offer Price 189.35
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE470.00
125.00 0.00 0.00% 214.85
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 128.85
Offer Price 140.95
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE560.00
273.30 0.00 0.00% 66.55
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 214.25
Offer Price 226.75
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE580.00
3.35 0.00 0.00% 336.50
Previous Close 3.35
Open 3.35
High 3.35
Low 3.35
Vol 1,375
Open Interest (OI) 23,375
Change in OI 0
Bid Price 0.80
Offer Price 2.70
Bid Quantity 1,375
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% 249.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 233.80
Offer Price 246.50
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE390.00
99.00 0.00 0.00% 240.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 66.90
Offer Price 77.05
Bid Quantity 8,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE530.00
3.00 0.00 0.00% 336.85
Previous Close 3.00
Open 4.50
High 4.50
Low 3.00
Vol 2,750
Open Interest (OI) 5,500
Change in OI 0
Bid Price 1.20
Offer Price 4.00
Bid Quantity 31,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE530.00
140.00 0.00 0.00% 199.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 185.25
Offer Price 197.60
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE600.00
127.00 0.00 0.00% 212.85
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 253.45
Offer Price 266.00
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE550.00
155.00 0.00 0.00% 184.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 204.55
Offer Price 217.00
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE510.00
2.00 0.00 0.00% 337.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 2.50
Offer Price 8.95
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE510.00
180.00 0.00 0.00% 159.85
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 170.25
Offer Price 178.40
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE450.00
123.60 -1.40 -1.12% 216.25
Previous Close 125.00
Open 114.95
High 124.95
Low 113.95
Vol 23,375
Open Interest (OI) 37,125
Change in OI 13,750
Bid Price 112.65
Offer Price 123.35
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE500.00
4.75 -0.10 -2.06% 335.10
Previous Close 4.85
Open 5.50
High 7.90
Low 4.40
Vol 7,79,625
Open Interest (OI) 4,92,250
Change in OI 63,250
Bid Price 4.60
Offer Price 4.80
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE500.00
163.85 -6.15 -3.62% 176.00
Previous Close 170.00
Open 163.85
High 163.85
Low 163.85
Vol 1,375
Open Interest (OI) 23,375
Change in OI 0
Bid Price 139.75
Offer Price 184.10
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE250.00
15.70 -0.65 -3.98% 324.15
Previous Close 16.35
Open 15.15
High 19.00
Low 11.95
Vol 3,97,375
Open Interest (OI) 2,00,750
Change in OI 61,875
Bid Price 15.05
Offer Price 16.00
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
20.50 -1.10 -5.09% 319.35
Previous Close 21.60
Open 14.00
High 24.10
Low 14.00
Vol 1,51,250
Open Interest (OI) 90,750
Change in OI 56,375
Bid Price 20.50
Offer Price 23.00
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
74.60 -4.60 -5.81% 265.25
Previous Close 79.20
Open 76.25
High 76.25
Low 74.60
Vol 2,750
Open Interest (OI) 6,875
Change in OI 2,750
Bid Price 76.65
Offer Price 88.65
Bid Quantity 8,250
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE290.00
25.70 -1.65 -6.03% 314.15
Previous Close 27.35
Open 22.65
High 30.50
Low 21.30
Vol 3,85,000
Open Interest (OI) 81,125
Change in OI 24,750
Bid Price 20.05
Offer Price 26.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE260.00
17.25 -1.45 -7.75% 322.60
Previous Close 18.70
Open 12.15
High 21.00
Low 12.15
Vol 99,000
Open Interest (OI) 55,000
Change in OI 35,750
Bid Price 16.00
Offer Price 18.00
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
22.55 -2.00 -8.15% 317.30
Previous Close 24.55
Open 13.05
High 27.50
Low 13.05
Vol 5,81,625
Open Interest (OI) 2,90,125
Change in OI 1,59,500
Bid Price 20.60
Offer Price 23.40
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
28.85 -2.70 -8.56% 311.00
Previous Close 31.55
Open 25.10
High 34.85
Low 22.00
Vol 30,86,880
Open Interest (OI) 7,76,875
Change in OI 2,58,500
Bid Price 28.75
Offer Price 29.15
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE310.00
32.40 -3.35 -9.37% 307.45
Previous Close 35.75
Open 27.65
High 38.75
Low 27.65
Vol 4,95,000
Open Interest (OI) 1,22,375
Change in OI 90,750
Bid Price 31.80
Offer Price 32.60
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
54.15 -5.65 -9.45% 285.70
Previous Close 59.80
Open 50.00
High 64.55
Low 47.00
Vol 3,20,375
Open Interest (OI) 37,125
Change in OI 28,875
Bid Price 33.95
Offer Price 76.15
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE400.00
80.10 -9.85 -10.95% 259.75
Previous Close 89.95
Open 77.10
High 87.10
Low 77.00
Vol 23,375
Open Interest (OI) 42,625
Change in OI 2,750
Bid Price 76.85
Offer Price 82.90
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE320.00
35.50 -4.55 -11.36% 304.35
Previous Close 40.05
Open 29.60
High 43.20
Low 29.00
Vol 10,12,000
Open Interest (OI) 1,63,625
Change in OI 64,625
Bid Price 35.50
Offer Price 36.00
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE350.00
48.90 -7.05 -12.60% 290.95
Previous Close 55.95
Open 42.00
High 57.25
Low 41.50
Vol 8,52,500
Open Interest (OI) 1,29,250
Change in OI 64,625
Bid Price 47.35
Offer Price 49.45
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
43.85 -6.40 -12.74% 296.00
Previous Close 50.25
Open 38.90
High 52.00
Low 36.95
Vol 15,20,750
Open Interest (OI) 1,88,375
Change in OI 1,34,750
Bid Price 43.05
Offer Price 44.65
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE460.00
8.00 -1.40 -14.89% 331.85
Previous Close 9.40
Open 11.85
High 12.80
Low 7.50
Vol 1,69,125
Open Interest (OI) 1,04,500
Change in OI 56,375
Bid Price 8.00
Offer Price 9.25
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
1.70 -0.30 -15.00% 338.15
Previous Close 2.00
Open 2.20
High 2.30
Low 1.40
Vol 63,250
Open Interest (OI) 1,56,750
Change in OI 27,500
Bid Price 1.60
Offer Price 1.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE330.00
38.05 -6.90 -15.35% 301.80
Previous Close 44.95
Open 32.00
High 48.00
Low 30.90
Vol 14,38,250
Open Interest (OI) 2,83,250
Change in OI 2,17,250
Bid Price 38.00
Offer Price 40.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE180.00
3.50 -0.65 -15.66% 336.35
Previous Close 4.15
Open 2.30
High 5.20
Low 2.30
Vol 45,375
Open Interest (OI) 44,000
Change in OI 17,875
Bid Price 3.30
Offer Price 4.00
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE480.00
6.40 -1.25 -16.34% 333.45
Previous Close 7.65
Open 9.95
High 10.00
Low 5.55
Vol 81,125
Open Interest (OI) 66,000
Change in OI 12,375
Bid Price 4.70
Offer Price 7.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE470.00
8.30 -1.85 -18.23% 331.55
Previous Close 10.15
Open 11.45
High 11.45
Low 6.15
Vol 38,500
Open Interest (OI) 33,000
Change in OI 16,500
Bid Price 5.20
Offer Price 8.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE520.00
3.40 -0.80 -19.05% 336.45
Previous Close 4.20
Open 4.25
High 7.00
Low 2.50
Vol 24,750
Open Interest (OI) 55,000
Change in OI 6,875
Bid Price 2.65
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
PE200.00
5.45 -1.30 -19.26% 334.40
Previous Close 6.75
Open 4.50
High 9.05
Low 4.50
Vol 3,38,250
Open Interest (OI) 2,31,000
Change in OI 1,32,000
Bid Price 5.25
Offer Price 5.50
Bid Quantity 1,375
Offer Quantity 34,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE540.00
2.75 -1.05 -27.63% 337.10
Previous Close 3.80
Open 3.85
High 5.25
Low 2.75
Vol 15,125
Open Interest (OI) 99,000
Change in OI 4,125
Bid Price 2.05
Offer Price 3.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE200.00
140.90 -63.45 -31.05% 198.95
Previous Close 204.35
Open 140.90
High 140.90
Low 140.90
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 124.30
Offer Price 169.30
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE560.00
2.00 -2.00 -50.00% 337.85
Previous Close 4.00
Open 2.00
High 2.00
Low 2.00
Vol 1,375
Open Interest (OI) 12,375
Change in OI 0
Bid Price 1.50
Offer Price 5.80
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE520.00
30.00 0.00 0.00% 309.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 6.00
Offer Price 30.00
Bid Quantity 2,750
Offer Quantity 1,375

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