ICICI Bank Ltd.

NSE Symbol: ICICIBANK | BSE Code: 532174 | ISIN: INE090A01021 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

413.50

Change	Change %
-3.60	-0.86%
Updated:20 Oct, 2020, 09:07 AM IST

BSE

413.95

Change	Change %
-3.10	-0.74%
Updated:20 Oct, 2020, 09:07 AM 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	0.05	16.67%	413.15
Previous Close 0.30 Open 0.30 High 0.35 Low 0.20 Vol 89,375 Open Interest (OI) 5,47,250 Change in OI 0 Bid Price 0.20 Offer Price 0.30 Bid Quantity 33,000 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE330.00	0.55	0.05	10.00%	412.95
Previous Close 0.50 Open 0.95 High 0.95 Low 0.40 Vol 2,50,250 Open Interest (OI) 5,70,625 Change in OI 0 Bid Price 0.45 Offer Price 0.60 Bid Quantity 12,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE350.00	0.80	0.05	6.67%	412.70
Previous Close 0.75 Open 1.05 High 1.05 Low 0.65 Vol 17,27,000 Open Interest (OI) 18,42,500 Change in OI 0 Bid Price 0.75 Offer Price 0.80 Bid Quantity 2,750 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE380.00	1.95	0.05	2.63%	411.55
Previous Close 1.90 Open 3.25 High 3.45 Low 1.80 Vol 43,60,120 Open Interest (OI) 18,35,620 Change in OI 0 Bid Price 1.85 Offer Price 1.95 Bid Quantity 6,875 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE430.00	18.45	0.45	2.50%	395.05
Previous Close 18.00 Open 23.90 High 23.90 Low 16.95 Vol 2,48,875 Open Interest (OI) 1,03,125 Change in OI 0 Bid Price 18.20 Offer Price 18.95 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE410.00	7.90	0.15	1.94%	405.60
Previous Close 7.75 Open 14.55 High 14.80 Low 7.30 Vol 75,41,880 Open Interest (OI) 16,03,250 Change in OI 0 Bid Price 7.80 Offer Price 7.95 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE400.00	4.80	0.05	1.05%	408.70
Previous Close 4.75 Open 10.10 High 10.10 Low 4.50 Vol 1,05,98,500 Open Interest (OI) 23,88,380 Change in OI 0 Bid Price 4.75 Offer Price 4.85 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE340.00	78.75	0.75	0.96%	334.75
Previous Close 78.00 Open 68.10 High 78.75 Low 68.05 Vol 1,27,875 Open Interest (OI) 1,84,250 Change in OI 0 Bid Price 77.10 Offer Price 77.95 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE270.00	81.00	0.00	0.00%	332.50
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 128.25 Offer Price 161.75 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE270.00	0.10	0.00	0.00%	413.40
Previous Close 0.10 Open 0.15 High 0.15 Low 0.10 Vol 6,875 Open Interest (OI) 46,750 Change in OI 0 Bid Price 0.10 Offer Price 0.45 Bid Quantity 12,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE490.00	0.15	0.00	0.00%	413.35
Previous Close 0.15 Open 0.15 High 0.15 Low 0.15 Vol 2,750 Open Interest (OI) 2,750 Change in OI 0 Bid Price 0.15 Offer Price 0.45 Bid Quantity 24,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE370.00	1.35	0.00	0.00%	412.15
Previous Close 1.35 Open 3.15 High 3.15 Low 1.20 Vol 27,50,000 Open Interest (OI) 13,29,620 Change in OI 0 Bid Price 1.30 Offer Price 1.40 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE260.00	0.15	0.00	0.00%	413.35
Previous Close 0.15 Open 0.15 High 0.15 Low 0.15 Vol 1,375 Open Interest (OI) 31,625 Change in OI 0 Bid Price 0.10 Offer Price 0.35 Bid Quantity 8,250 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE440.00	24.45	0.00	0.00%	389.05
Previous Close 24.45 Open 30.85 High 30.85 Low 24.15 Vol 49,500 Open Interest (OI) 30,250 Change in OI 0 Bid Price 26.05 Offer Price 27.05 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE250.00	0.20	0.00	0.00%	413.30
Previous Close 0.20 Open 0.25 High 0.25 Low 0.20 Vol 5,500 Open Interest (OI) 38,500 Change in OI 0 Bid Price 0.10 Offer Price 0.20 Bid Quantity 22,000 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE210.00	0.15	0.00	0.00%	413.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,625 Change in OI 0 Bid Price 0.10 Offer Price 0.25 Bid Quantity 6,875 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE330.00	89.00	0.00	0.00%	324.50
Previous Close 89.00 Open 89.00 High 89.00 Low 89.00 Vol 27,500 Open Interest (OI) 44,000 Change in OI 0 Bid Price 86.70 Offer Price 102.00 Bid Quantity 1,375 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE460.00	45.45	0.00	0.00%	368.05
Previous Close 45.45 Open 56.00 High 56.00 Low 44.95 Vol 6,875 Open Interest (OI) 22,000 Change in OI 0 Bid Price 43.45 Offer Price 44.90 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE320.00	97.20	0.00	0.00%	316.30
Previous Close 97.20 Open 94.30 High 97.20 Low 94.30 Vol 2,750 Open Interest (OI) 9,625 Change in OI 0 Bid Price 93.45 Offer Price 106.45 Bid Quantity 11,000 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE310.00	93.60	0.00	0.00%	319.90
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 101.15 Offer Price 117.30 Bid Quantity 6,875 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE340.00	0.60	0.00	0.00%	412.90
Previous Close 0.60 Open 0.90 High 0.90 Low 0.50 Vol 5,15,625 Open Interest (OI) 9,18,500 Change in OI 0 Bid Price 0.60 Offer Price 0.65 Bid Quantity 1,375 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE390.00	2.90	0.00	0.00%	410.60
Previous Close 2.90 Open 5.05 High 5.75 Low 2.70 Vol 49,01,880 Open Interest (OI) 16,96,750 Change in OI 0 Bid Price 2.85 Offer Price 3.00 Bid Quantity 2,750 Offer Quantity 30,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE360.00	1.00	0.00	0.00%	412.50
Previous Close 1.00 Open 1.50 High 1.50 Low 0.90 Vol 18,37,000 Open Interest (OI) 14,83,620 Change in OI 0 Bid Price 1.00 Offer Price 1.05 Bid Quantity 5,500 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE290.00	75.95	0.00	0.00%	337.55
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 98.20 Offer Price 128.40 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE350.00	68.50	0.00	0.00%	345.00
Previous Close 68.50 Open 60.00 High 68.50 Low 59.50 Vol 49,500 Open Interest (OI) 3,93,250 Change in OI 0 Bid Price 67.20 Offer Price 68.05 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE300.00	116.45	0.00	0.00%	297.05
Previous Close 116.45 Open 114.55 High 116.45 Low 114.55 Vol 4,125 Open Interest (OI) 41,250 Change in OI 0 Bid Price 114.05 Offer Price 126.40 Bid Quantity 11,000 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE470.00	52.50	-0.10	-0.19%	361.00
Previous Close 52.60 Open 53.00 High 53.00 Low 52.00 Vol 6,875 Open Interest (OI) 4,125 Change in OI 0 Bid Price 48.65 Offer Price 55.25 Bid Quantity 9,625 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE370.00	49.35	-0.10	-0.20%	364.15
Previous Close 49.45 Open 37.00 High 50.45 Low 37.00 Vol 2,86,000 Open Interest (OI) 7,46,625 Change in OI 0 Bid Price 47.75 Offer Price 48.85 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE420.00	12.05	-0.05	-0.41%	401.45
Previous Close 12.10 Open 21.70 High 21.70 Low 11.40 Vol 27,28,000 Open Interest (OI) 4,74,375 Change in OI 0 Bid Price 12.15 Offer Price 12.65 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE380.00	39.25	-0.35	-0.88%	374.25
Previous Close 39.60 Open 26.40 High 41.60 Low 25.00 Vol 8,27,750 Open Interest (OI) 18,67,250 Change in OI 0 Bid Price 38.30 Offer Price 39.00 Bid Quantity 6,875 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE450.00	33.75	-0.50	-1.46%	379.75
Previous Close 34.25 Open 39.00 High 39.10 Low 32.95 Vol 22,000 Open Interest (OI) 26,125 Change in OI 0 Bid Price 30.80 Offer Price 36.10 Bid Quantity 16,500 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE360.00	58.60	-1.00	-1.68%	354.90
Previous Close 59.60 Open 45.30 High 60.15 Low 45.30 Vol 2,61,250 Open Interest (OI) 3,78,125 Change in OI 0 Bid Price 57.45 Offer Price 58.25 Bid Quantity 2,750 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE490.00	68.00	-1.60	-2.30%	345.50
Previous Close 69.60 Open 70.00 High 70.00 Low 68.00 Vol 6,875 Open Interest (OI) 6,875 Change in OI 0 Bid Price 69.35 Offer Price 81.00 Bid Quantity 1,375 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE390.00	29.85	-0.95	-3.08%	383.65
Previous Close 30.80 Open 19.05 High 32.35 Low 17.30 Vol 11,50,880 Open Interest (OI) 12,03,120 Change in OI 0 Bid Price 29.45 Offer Price 30.25 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE400.00	21.95	-0.80	-3.52%	391.55
Previous Close 22.75 Open 12.05 High 24.30 Low 11.50 Vol 69,76,750 Open Interest (OI) 20,14,380 Change in OI 0 Bid Price 21.65 Offer Price 22.15 Bid Quantity 2,750 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE470.00	0.95	-0.05	-5.00%	412.55
Previous Close 1.00 Open 0.80 High 1.05 Low 0.65 Vol 6,79,250 Open Interest (OI) 2,81,875 Change in OI 0 Bid Price 0.90 Offer Price 0.95 Bid Quantity 1,375 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE440.00	3.60	-0.20	-5.26%	409.90
Previous Close 3.80 Open 2.10 High 4.20 Low 1.70 Vol 60,56,880 Open Interest (OI) 18,01,250 Change in OI 0 Bid Price 3.35 Offer Price 3.60 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE460.00	1.40	-0.10	-6.67%	412.10
Previous Close 1.50 Open 0.85 High 1.60 Low 0.75 Vol 18,01,250 Open Interest (OI) 5,30,750 Change in OI 0 Bid Price 1.35 Offer Price 1.40 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE410.00	14.80	-1.10	-6.92%	398.70
Previous Close 15.90 Open 8.00 High 17.20 Low 7.35 Vol 1,76,63,200 Open Interest (OI) 18,94,750 Change in OI 0 Bid Price 14.75 Offer Price 15.10 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE420.00	9.70	-0.80	-7.62%	403.80
Previous Close 10.50 Open 4.75 High 11.35 Low 4.40 Vol 2,03,65,100 Open Interest (OI) 33,57,750 Change in OI 0 Bid Price 9.70 Offer Price 9.75 Bid Quantity 4,125 Offer Quantity 30,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE430.00	5.80	-0.50	-7.94%	407.70
Previous Close 6.30 Open 2.85 High 6.95 Low 2.55 Vol 1,03,63,400 Open Interest (OI) 27,56,880 Change in OI 0 Bid Price 5.65 Offer Price 5.85 Bid Quantity 2,750 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE450.00	2.10	-0.25	-10.64%	411.40
Previous Close 2.35 Open 1.25 High 2.60 Low 1.15 Vol 44,71,500 Open Interest (OI) 14,28,620 Change in OI 0 Bid Price 2.05 Offer Price 2.15 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE320.00	0.40	-0.05	-11.11%	413.10
Previous Close 0.45 Open 0.90 High 0.90 Low 0.35 Vol 59,125 Open Interest (OI) 5,25,250 Change in OI 0 Bid Price 0.35 Offer Price 0.45 Bid Quantity 13,750 Offer Quantity 37,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE480.00	0.60	-0.10	-14.29%	412.90
Previous Close 0.70 Open 0.60 High 0.80 Low 0.55 Vol 5,23,875 Open Interest (OI) 4,12,500 Change in OI 0 Bid Price 0.60 Offer Price 0.65 Bid Quantity 20,625 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE300.00	0.30	-0.05	-14.29%	413.20
Previous Close 0.35 Open 0.30 High 0.35 Low 0.25 Vol 1,34,750 Open Interest (OI) 10,07,880 Change in OI 0 Bid Price 0.25 Offer Price 0.40 Bid Quantity 34,375 Offer Quantity 57,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE290.00	0.20	-0.05	-20.00%	413.30
Previous Close 0.25 Open 0.30 High 0.30 Low 0.20 Vol 57,750 Open Interest (OI) 2,06,250 Change in OI 0 Bid Price 0.20 Offer Price 0.30 Bid Quantity 41,250 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE280.00	0.10	-0.05	-33.33%	413.40
Previous Close 0.15 Open 0.10 High 0.15 Low 0.10 Vol 6,875 Open Interest (OI) 1,10,000 Change in OI 0 Bid Price 0.10 Offer Price 0.15 Bid Quantity 13,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE440.00	17.00	0.80	4.94%	396.50
Previous Close 16.20 Open 11.35 High 17.00 Low 11.35 Vol 1,80,125 Open Interest (OI) 1,47,125 Change in OI 0 Bid Price 15.35 Offer Price 18.35 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE420.00	25.95	0.60	2.37%	387.55
Previous Close 25.35 Open 28.00 High 28.00 Low 24.20 Vol 50,875 Open Interest (OI) 39,875 Change in OI 0 Bid Price 22.95 Offer Price 25.95 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE480.00	6.55	0.15	2.34%	406.95
Previous Close 6.40 Open 5.50 High 6.55 Low 5.50 Vol 9,625 Open Interest (OI) 6,875 Change in OI 0 Bid Price 1.00 Offer Price 7.80 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE490.00	4.75	0.10	2.15%	408.75
Previous Close 4.65 Open 4.70 High 5.00 Low 4.40 Vol 34,375 Open Interest (OI) 27,500 Change in OI 0 Bid Price 0.50 Offer Price 5.95 Bid Quantity 13,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE410.00	20.40	0.30	1.49%	393.10
Previous Close 20.10 Open 25.50 High 25.70 Low 20.00 Vol 1,04,500 Open Interest (OI) 57,750 Change in OI 0 Bid Price 17.80 Offer Price 21.00 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE400.00	16.60	0.20	1.22%	396.90
Previous Close 16.40 Open 20.45 High 21.45 Low 15.50 Vol 1,23,750 Open Interest (OI) 1,30,625 Change in OI 0 Bid Price 16.00 Offer Price 16.65 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE350.00	4.40	0.05	1.15%	409.10
Previous Close 4.35 Open 6.85 High 6.85 Low 4.30 Vol 53,625 Open Interest (OI) 1,40,250 Change in OI 0 Bid Price 4.35 Offer Price 4.60 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE360.00	5.90	0.05	0.85%	407.60
Previous Close 5.85 Open 8.00 High 8.00 Low 5.50 Vol 88,000 Open Interest (OI) 77,000 Change in OI 0 Bid Price 5.50 Offer Price 5.85 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE330.00	2.50	0.00	0.00%	411.00
Previous Close 2.50 Open 4.00 High 4.00 Low 2.35 Vol 6,875 Open Interest (OI) 26,125 Change in OI 0 Bid Price 2.50 Offer Price 3.25 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE270.00	1.00	0.00	0.00%	412.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 0.15 Offer Price 0.00 Bid Quantity 5,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE450.00	42.75	0.00	0.00%	370.75
Previous Close 42.75 Open 46.00 High 46.00 Low 42.75 Vol 4,125 Open Interest (OI) 15,125 Change in OI 0 Bid Price 39.90 Offer Price 46.30 Bid Quantity 5,500 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE460.00	68.50	0.00	0.00%	345.00
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 41.00 Offer Price 56.65 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE470.00	8.00	0.00	0.00%	405.50
Previous Close 8.00 Open 6.00 High 8.30 Low 5.50 Vol 90,750 Open Interest (OI) 72,875 Change in OI 0 Bid Price 7.05 Offer Price 8.20 Bid Quantity 1,375 Offer Quantity 26,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE320.00	82.05	0.00	0.00%	331.45
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 87.85 Offer Price 110.45 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE320.00	1.35	0.00	0.00%	412.15
Previous Close 1.35 Open 1.35 High 1.35 Low 1.35 Vol 1,375 Open Interest (OI) 64,625 Change in OI 0 Bid Price 1.70 Offer Price 2.50 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE310.00	2.20	0.00	0.00%	411.30
Previous Close 2.20 Open 2.20 High 2.20 Low 2.20 Vol 1,375 Open Interest (OI) 24,750 Change in OI 0 Bid Price 1.70 Offer Price 2.10 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE340.00	37.00	0.00	0.00%	376.50
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 72.05 Offer Price 91.35 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE390.00	42.50	0.00	0.00%	371.00
Previous Close 42.50 Open 33.65 High 42.50 Low 33.65 Vol 16,500 Open Interest (OI) 59,125 Change in OI 0 Bid Price 40.10 Offer Price 42.70 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE380.00	48.70	0.00	0.00%	364.80
Previous Close 48.70 Open 40.95 High 48.70 Low 40.95 Vol 16,500 Open Interest (OI) 30,250 Change in OI 0 Bid Price 46.10 Offer Price 51.80 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE380.00	10.00	0.00	0.00%	403.50
Previous Close 10.00 Open 12.85 High 13.40 Low 9.40 Vol 1,47,125 Open Interest (OI) 2,43,375 Change in OI 0 Bid Price 8.00 Offer Price 10.05 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE370.00	55.25	0.00	0.00%	358.25
Previous Close 55.25 Open 51.55 High 55.25 Low 51.55 Vol 4,125 Open Interest (OI) 19,250 Change in OI 0 Bid Price 54.00 Offer Price 58.95 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE370.00	7.65	0.00	0.00%	405.85
Previous Close 7.65 Open 10.05 High 10.05 Low 7.35 Vol 38,500 Open Interest (OI) 46,750 Change in OI 0 Bid Price 7.15 Offer Price 7.95 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE280.00	2.20	0.00	0.00%	411.30
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 0.30 Offer Price 0.00 Bid Quantity 1,375 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE360.00	63.70	0.00	0.00%	349.80
Previous Close 63.70 Open 59.50 High 63.70 Low 59.00 Vol 9,625 Open Interest (OI) 31,625 Change in OI 0 Bid Price 61.60 Offer Price 66.80 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE440.00	37.25	0.00	0.00%	376.25
Previous Close 37.25 Open 43.50 High 43.50 Low 37.25 Vol 12,375 Open Interest (OI) 17,875 Change in OI 0 Bid Price 35.15 Offer Price 44.00 Bid Quantity 5,500 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE300.00	1.35	0.00	0.00%	412.15
Previous Close 1.35 Open 1.35 High 1.35 Low 1.35 Vol 2,750 Open Interest (OI) 1,21,000 Change in OI 0 Bid Price 1.20 Offer Price 1.50 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE410.00	29.00	-0.15	-0.51%	384.50
Previous Close 29.15 Open 22.35 High 30.50 Low 21.45 Vol 1,03,125 Open Interest (OI) 90,750 Change in OI 0 Bid Price 28.50 Offer Price 29.75 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE430.00	19.75	-0.20	-1.00%	393.75
Previous Close 19.95 Open 14.30 High 20.50 Low 14.30 Vol 1,66,375 Open Interest (OI) 1,67,750 Change in OI 0 Bid Price 18.90 Offer Price 20.00 Bid Quantity 5,500 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE430.00	29.75	-0.30	-1.00%	383.75
Previous Close 30.05 Open 30.50 High 30.50 Low 29.75 Vol 4,125 Open Interest (OI) 6,875 Change in OI 0 Bid Price 0.00 Offer Price 35.00 Bid Quantity 0 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE420.00	24.40	-0.25	-1.01%	389.10
Previous Close 24.65 Open 17.95 High 25.25 Low 17.95 Vol 2,18,625 Open Interest (OI) 3,52,000 Change in OI 0 Bid Price 23.05 Offer Price 24.65 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE340.00	3.65	-0.05	-1.35%	409.85
Previous Close 3.70 Open 5.60 High 5.90 Low 3.65 Vol 12,375 Open Interest (OI) 53,625 Change in OI 0 Bid Price 3.35 Offer Price 3.75 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE450.00	12.55	-0.20	-1.57%	400.95
Previous Close 12.75 Open 9.00 High 13.15 Low 8.55 Vol 5,43,125 Open Interest (OI) 3,06,625 Change in OI 0 Bid Price 12.40 Offer Price 13.40 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE390.00	12.40	-0.20	-1.59%	401.10
Previous Close 12.60 Open 16.50 High 16.50 Low 12.20 Vol 71,500 Open Interest (OI) 82,500 Change in OI 0 Bid Price 9.50 Offer Price 13.60 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE400.00	35.00	-0.60	-1.69%	378.50
Previous Close 35.60 Open 26.05 High 36.05 Low 25.70 Vol 1,58,125 Open Interest (OI) 1,84,250 Change in OI 0 Bid Price 28.75 Offer Price 35.50 Bid Quantity 15,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE460.00	9.75	-0.25	-2.50%	403.75
Previous Close 10.00 Open 7.00 High 10.30 Low 7.00 Vol 83,875 Open Interest (OI) 1,03,125 Change in OI 0 Bid Price 8.75 Offer Price 10.45 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK PE300.00	3.00	0.00	0.00%	410.50
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 2.20 Offer Price 3.95 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK PE400.00	28.00	0.00	0.00%	385.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,125 Change in OI 0 Bid Price 17.20 Offer Price 0.00 Bid Quantity 1,375 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE420.00	33.45	0.00	0.00%	380.05
Previous Close 33.45 Open 16.95 High 33.45 Low 16.95 Vol 2,750 Open Interest (OI) 1,375 Change in OI 0 Bid Price 22.35 Offer Price 42.65 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for ICICI Bank Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for ICICI Bank Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

ICICI Bank's Price Swing Today

100.00% 0.00%

Recovery from Intraday Low Fall from Intrday High

ICICI Bank's News and Announcements

ICICI Bank Confirms Exposure To Troubled Oil Trader Hin Leong

By NDTV on 21 Apr 2020 | 05:04 AM

Enforcement Directorate Attaches Rs.78.15 Crore Assets Of Chanda Kochhar, Family

By NDTV on 11 Jan 2020 | 04:10 AM

Allotment of ESOP

By NSE on 11 Mar 2019 | 00:00 AM

Allotment of ESOP

By NSE on 17 Aug 2018 | 00:00 AM

Analysts

By NSE on 26 Jul 2018 | 00:00 AM

ICICI Bank's Recent video coverage

ICICI Bank's Corporate Information

ICICI Bank's Reports

ICICI Bank was originally promoted in 1994 by ICICI Limited, an Indian financial institution, and was its wholly–owned subsidiary. ICICI's shareholding in ICICI Bank was red...

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

ICICI Bank Ltd.

PUT/CALL Ratio (PCR)

Options Chain

ICICI Bank

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites