Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
345.30
Change Change %
-6.55 -1.86%

Updated:24 Sep, 2020, 11:44 AM IST

BSE
344.90
Change Change %
-6.80 -1.93%

Updated:24 Sep, 2020, 11:47 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE320.00
0.15 0.10 200.00% 345.15
Previous Close 0.05
Open 0.05
High 0.15
Low 0.05
Vol 1,15,500
Open Interest (OI) 4,48,250
Change in OI -24,750
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,750
Offer Quantity 17,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE350.00
5.90 3.75 174.42% 339.40
Previous Close 2.15
Open 5.10
High 8.50
Low 4.90
Vol 7,89,250
Open Interest (OI) 13,03,500
Change in OI -1,05,880
Bid Price 5.80
Offer Price 6.00
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE360.00
15.10 7.15 89.94% 330.20
Previous Close 7.95
Open 13.95
High 17.75
Low 13.95
Vol 5,56,875
Open Interest (OI) 7,08,125
Change in OI -2,91,500
Bid Price 14.95
Offer Price 15.30
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE370.00
25.55 8.40 48.98% 319.75
Previous Close 17.15
Open 25.05
High 27.15
Low 24.55
Vol 1,60,875
Open Interest (OI) 8,95,125
Change in OI -66,000
Bid Price 24.90
Offer Price 25.40
Bid Quantity 27,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE380.00
35.05 7.65 27.92% 310.25
Previous Close 27.40
Open 36.00
High 37.50
Low 35.00
Vol 79,750
Open Interest (OI) 3,28,625
Change in OI -67,375
Bid Price 35.00
Offer Price 35.50
Bid Quantity 6,875
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE390.00
45.00 7.95 21.46% 300.30
Previous Close 37.05
Open 45.75
High 48.00
Low 45.00
Vol 1,11,375
Open Interest (OI) 5,52,750
Change in OI -60,500
Bid Price 45.00
Offer Price 45.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE340.00
0.60 0.10 20.00% 344.70
Previous Close 0.50
Open 1.45
High 1.85
Low 0.50
Vol 9,58,375
Open Interest (OI) 6,61,375
Change in OI -45,375
Bid Price 0.60
Offer Price 0.65
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE400.00
55.60 8.50 18.05% 289.70
Previous Close 47.10
Open 55.00
High 57.95
Low 54.80
Vol 2,31,000
Open Interest (OI) 7,10,875
Change in OI -1,82,875
Bid Price 55.00
Offer Price 55.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE410.00
66.00 9.00 15.79% 279.30
Previous Close 57.00
Open 67.20
High 67.20
Low 65.30
Vol 39,875
Open Interest (OI) 92,125
Change in OI -28,875
Bid Price 64.80
Offer Price 65.70
Bid Quantity 1,375
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE450.00
105.05 10.05 10.58% 240.25
Previous Close 95.00
Open 105.05
High 105.05
Low 105.05
Vol 1,375
Open Interest (OI) 12,375
Change in OI 0
Bid Price 103.75
Offer Price 108.95
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE460.00
117.00 8.00 7.34% 228.30
Previous Close 109.00
Open 117.00
High 117.00
Low 117.00
Vol 1,375
Open Interest (OI) 5,500
Change in OI 0
Bid Price 113.55
Offer Price 121.05
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE330.00
0.10 0.00 0.00% 345.20
Previous Close 0.10
Open 0.15
High 2.10
Low 0.05
Vol 4,31,750
Open Interest (OI) 6,24,250
Change in OI -53,625
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE270.00
83.00 0.00 0.00% 262.30
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 64.40
Offer Price 84.45
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE270.00
0.05 0.00 0.00% 345.25
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 0.10
Bid Quantity 0
Offer Quantity 44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE450.00
0.05 0.00 0.00% 345.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,750
Open Interest (OI) 9,79,000
Change in OI -1,375
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,70,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE460.00
0.05 0.00 0.00% 345.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,375
Open Interest (OI) 5,72,000
Change in OI -1,375
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,37,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE470.00
0.05 0.00 0.00% 345.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,750
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE320.00
32.65 0.00 0.00% 312.65
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 24.60
Offer Price 25.20
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE310.00
42.00 0.00 0.00% 303.30
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 30.10
Offer Price 38.30
Bid Quantity 5,500
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE310.00
0.10 0.00 0.00% 345.20
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 22,000
Open Interest (OI) 96,250
Change in OI 2,750
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 48,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE280.00
72.00 0.00 0.00% 273.30
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 55.85
Offer Price 72.85
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE280.00
0.05 0.00 0.00% 345.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,375
Open Interest (OI) 13,750
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE440.00
0.05 0.00 0.00% 345.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 68,750
Open Interest (OI) 7,15,000
Change in OI -4,125
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,34,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE440.00
85.90 0.00 0.00% 259.40
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 87.35
Offer Price 109.05
Bid Quantity 8,250
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE420.00
73.50 0.00 0.00% 271.80
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 73.85
Offer Price 75.20
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE480.00
0.05 0.00 0.00% 345.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,56,750
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 35,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE300.00
45.40 0.00 0.00% 299.90
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 44.10
Offer Price 45.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE240.00
0.05 0.00 0.00% 345.25
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE430.00
85.00 -1.00 -1.16% 260.30
Previous Close 86.00
Open 85.00
High 85.00
Low 85.00
Vol 1,375
Open Interest (OI) 22,000
Change in OI 0
Bid Price 84.15
Offer Price 87.95
Bid Quantity 1,375
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE330.00
14.80 -3.85 -20.64% 330.50
Previous Close 18.65
Open 13.70
High 15.40
Low 13.70
Vol 4,125
Open Interest (OI) 9,625
Change in OI -1,375
Bid Price 14.90
Offer Price 15.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE410.00
0.05 -0.05 -50.00% 345.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,56,750
Open Interest (OI) 22,39,880
Change in OI 8,260
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,96,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE430.00
0.05 -0.05 -50.00% 345.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,22,375
Open Interest (OI) 19,42,880
Change in OI 1,380
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,02,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE390.00
0.05 -0.05 -50.00% 345.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,74,625
Open Interest (OI) 31,15,750
Change in OI -94,870
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,14,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE400.00
0.05 -0.05 -50.00% 345.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,79,500
Open Interest (OI) 33,63,250
Change in OI -1,370
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,20,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE290.00
0.05 -0.05 -50.00% 345.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,375
Open Interest (OI) 26,125
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 46,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE420.00
0.05 -0.05 -50.00% 345.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,32,375
Open Interest (OI) 35,61,250
Change in OI -2,750
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,16,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE210.00
0.05 -0.05 -50.00% 345.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE300.00
0.05 -0.05 -50.00% 345.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 44,000
Open Interest (OI) 2,33,750
Change in OI -9,625
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE340.00
5.90 -7.60 -56.30% 339.40
Previous Close 13.50
Open 7.00
High 7.00
Low 3.70
Vol 5,00,500
Open Interest (OI) 94,875
Change in OI -86,625
Bid Price 5.50
Offer Price 5.70
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE380.00
0.05 -0.15 -75.00% 345.25
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 2,22,750
Open Interest (OI) 22,86,620
Change in OI -1,27,880
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE350.00
0.95 -3.60 -79.12% 344.35
Previous Close 4.55
Open 2.25
High 2.75
Low 0.35
Vol 14,90,500
Open Interest (OI) 7,12,250
Change in OI 3,21,750
Bid Price 0.85
Offer Price 0.95
Bid Quantity 9,625
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE360.00
0.15 -0.95 -86.36% 345.15
Previous Close 1.10
Open 0.95
High 1.00
Low 0.05
Vol 10,82,120
Open Interest (OI) 11,66,000
Change in OI -1,58,120
Bid Price 0.10
Offer Price 0.15
Bid Quantity 27,500
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE370.00
0.05 -0.40 -88.89% 345.25
Previous Close 0.45
Open 0.15
High 0.15
Low 0.05
Vol 10,56,000
Open Interest (OI) 14,74,000
Change in OI -4,63,380
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,45,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE290.00
3.05 0.80 35.56% 342.25
Previous Close 2.25
Open 3.00
High 3.10
Low 2.75
Vol 11,000
Open Interest (OI) 23,375
Change in OI 4,125
Bid Price 2.75
Offer Price 3.00
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE310.00
5.65 1.45 34.52% 339.65
Previous Close 4.20
Open 4.65
High 6.25
Low 4.65
Vol 2,37,875
Open Interest (OI) 3,60,250
Change in OI 6,875
Bid Price 5.55
Offer Price 5.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE280.00
2.30 0.55 31.43% 343.00
Previous Close 1.75
Open 2.45
High 2.45
Low 1.85
Vol 23,375
Open Interest (OI) 1,11,375
Change in OI -2,750
Bid Price 2.05
Offer Price 2.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE320.00
7.90 1.80 29.51% 337.40
Previous Close 6.10
Open 7.55
High 8.90
Low 7.50
Vol 4,78,500
Open Interest (OI) 8,18,125
Change in OI 39,875
Bid Price 7.80
Offer Price 7.90
Bid Quantity 4,125
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE300.00
3.90 0.85 27.87% 341.40
Previous Close 3.05
Open 3.70
High 4.55
Low 3.55
Vol 4,07,000
Open Interest (OI) 7,31,500
Change in OI 75,625
Bid Price 3.85
Offer Price 3.95
Bid Quantity 2,750
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE340.00
15.10 3.25 27.43% 330.20
Previous Close 11.85
Open 14.75
High 16.45
Low 14.50
Vol 8,44,250
Open Interest (OI) 9,73,500
Change in OI 1,91,125
Bid Price 14.80
Offer Price 14.95
Bid Quantity 19,250
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE330.00
10.95 2.25 25.86% 334.35
Previous Close 8.70
Open 11.25
High 12.20
Low 10.50
Vol 5,39,000
Open Interest (OI) 6,88,875
Change in OI 83,875
Bid Price 10.85
Offer Price 10.95
Bid Quantity 1,375
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE350.00
19.75 3.70 23.05% 325.55
Previous Close 16.05
Open 19.10
High 21.75
Low 18.60
Vol 5,96,750
Open Interest (OI) 13,44,750
Change in OI 1,92,500
Bid Price 19.65
Offer Price 19.80
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE360.00
25.80 4.60 21.70% 319.50
Previous Close 21.20
Open 25.00
High 27.70
Low 25.00
Vol 2,59,875
Open Interest (OI) 12,65,000
Change in OI 1,37,500
Bid Price 25.55
Offer Price 25.75
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE370.00
33.40 5.95 21.68% 311.90
Previous Close 27.45
Open 32.00
High 34.80
Low 32.00
Vol 68,750
Open Interest (OI) 4,81,250
Change in OI 16,500
Bid Price 32.50
Offer Price 32.80
Bid Quantity 5,500
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE380.00
40.80 6.45 18.78% 304.50
Previous Close 34.35
Open 41.45
High 41.90
Low 40.10
Vol 37,125
Open Interest (OI) 4,16,625
Change in OI 13,750
Bid Price 39.85
Offer Price 40.35
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE400.00
57.85 8.05 16.16% 287.45
Previous Close 49.80
Open 55.40
High 58.60
Low 55.40
Vol 11,000
Open Interest (OI) 1,78,750
Change in OI 8,250
Bid Price 56.75
Offer Price 57.50
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
66.65 8.15 13.93% 278.65
Previous Close 58.50
Open 66.65
High 66.65
Low 66.65
Vol 1,375
Open Interest (OI) 22,000
Change in OI 0
Bid Price 65.50
Offer Price 67.10
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE460.00
113.00 5.00 4.63% 232.30
Previous Close 108.00
Open 113.00
High 113.00
Low 113.00
Vol 1,375
Open Interest (OI) 17,875
Change in OI 0
Bid Price 98.30
Offer Price 132.15
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE270.00
81.00 0.00 0.00% 264.30
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 65.20
Offer Price 89.10
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE450.00
97.00 0.00 0.00% 248.30
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 103.65
Offer Price 109.55
Bid Quantity 2,750
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE470.00
0.90 0.00 0.00% 344.40
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 0.60
Offer Price 1.00
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE470.00
116.00 0.00 0.00% 229.30
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 107.30
Offer Price 143.70
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE430.00
83.50 0.00 0.00% 261.80
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 83.40
Offer Price 85.70
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE390.00
41.55 0.00 0.00% 303.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,125
Change in OI 0
Bid Price 47.95
Offer Price 48.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE440.00
90.60 0.00 0.00% 254.70
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 93.45
Offer Price 99.55
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE420.00
74.00 0.00 0.00% 271.30
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 74.75
Offer Price 76.50
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE250.00
1.10 0.00 0.00% 344.20
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 1.80
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE300.00
49.70 -1.30 -2.55% 295.60
Previous Close 51.00
Open 50.00
High 50.00
Low 49.25
Vol 23,375
Open Interest (OI) 52,250
Change in OI 22,000
Bid Price 50.00
Offer Price 50.35
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE420.00
2.40 -0.35 -12.73% 342.90
Previous Close 2.75
Open 2.30
High 2.40
Low 2.10
Vol 1,19,625
Open Interest (OI) 4,05,625
Change in OI -27,500
Bid Price 2.20
Offer Price 2.30
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE460.00
1.00 -0.15 -13.04% 344.30
Previous Close 1.15
Open 1.40
High 1.40
Low 1.00
Vol 17,875
Open Interest (OI) 1,18,250
Change in OI 0
Bid Price 0.95
Offer Price 1.10
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE430.00
1.75 -0.30 -14.63% 343.55
Previous Close 2.05
Open 1.55
High 1.80
Low 1.55
Vol 13,750
Open Interest (OI) 1,52,625
Change in OI 1,375
Bid Price 1.75
Offer Price 1.80
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE450.00
1.40 -0.25 -15.15% 343.90
Previous Close 1.65
Open 1.30
High 1.50
Low 1.30
Vol 15,125
Open Interest (OI) 2,09,000
Change in OI 5,500
Bid Price 1.30
Offer Price 1.40
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE440.00
1.40 -0.25 -15.15% 343.90
Previous Close 1.65
Open 1.40
High 1.45
Low 1.40
Vol 17,875
Open Interest (OI) 1,52,625
Change in OI 4,125
Bid Price 1.40
Offer Price 1.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE320.00
33.70 -6.30 -15.75% 311.60
Previous Close 40.00
Open 34.00
High 34.00
Low 33.00
Vol 28,875
Open Interest (OI) 49,500
Change in OI 5,500
Bid Price 33.85
Offer Price 34.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE480.00
0.75 -0.15 -16.67% 344.55
Previous Close 0.90
Open 1.00
High 1.00
Low 0.75
Vol 15,125
Open Interest (OI) 66,000
Change in OI 11,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 1,375
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE340.00
21.40 -4.35 -16.89% 323.90
Previous Close 25.75
Open 24.00
High 24.00
Low 20.15
Vol 3,50,625
Open Interest (OI) 2,09,000
Change in OI 1,37,500
Bid Price 21.30
Offer Price 21.45
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE330.00
26.85 -5.65 -17.38% 318.45
Previous Close 32.50
Open 27.00
High 27.50
Low 26.05
Vol 16,500
Open Interest (OI) 1,10,000
Change in OI 4,125
Bid Price 26.90
Offer Price 27.50
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE350.00
16.35 -4.15 -20.24% 328.95
Previous Close 20.50
Open 17.25
High 17.25
Low 15.30
Vol 12,69,120
Open Interest (OI) 11,85,250
Change in OI 2,76,375
Bid Price 16.20
Offer Price 16.35
Bid Quantity 5,500
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE360.00
12.40 -3.40 -21.52% 332.90
Previous Close 15.80
Open 12.90
High 13.20
Low 11.70
Vol 8,31,875
Open Interest (OI) 13,46,120
Change in OI 1,69,120
Bid Price 12.25
Offer Price 12.35
Bid Quantity 13,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE270.00
1.25 -0.35 -21.88% 344.05
Previous Close 1.60
Open 1.60
High 1.60
Low 1.25
Vol 4,125
Open Interest (OI) 8,250
Change in OI 1,375
Bid Price 1.20
Offer Price 1.65
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
2.80 -0.80 -22.22% 342.50
Previous Close 3.60
Open 2.40
High 2.95
Low 2.40
Vol 1,04,500
Open Interest (OI) 2,55,750
Change in OI -22,000
Bid Price 2.80
Offer Price 2.85
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE370.00
9.20 -2.75 -23.01% 336.10
Previous Close 11.95
Open 9.75
High 9.90
Low 8.75
Vol 8,18,125
Open Interest (OI) 11,75,620
Change in OI 1,19,620
Bid Price 9.15
Offer Price 9.25
Bid Quantity 1,375
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE380.00
6.70 -2.15 -24.29% 338.60
Previous Close 8.85
Open 7.35
High 7.50
Low 6.45
Vol 7,46,625
Open Interest (OI) 13,40,620
Change in OI 81,120
Bid Price 6.70
Offer Price 6.75
Bid Quantity 5,500
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE390.00
4.95 -1.65 -25.00% 340.35
Previous Close 6.60
Open 5.20
High 5.80
Low 4.80
Vol 3,09,375
Open Interest (OI) 7,37,000
Change in OI 38,500
Bid Price 5.00
Offer Price 5.05
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE400.00
3.70 -1.25 -25.25% 341.60
Previous Close 4.95
Open 4.20
High 4.20
Low 3.60
Vol 6,03,625
Open Interest (OI) 19,01,620
Change in OI 94,870
Bid Price 3.70
Offer Price 3.80
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE320.00
12.00 1.60 15.38% 333.30
Previous Close 10.40
Open 12.00
High 12.00
Low 12.00
Vol 2,750
Open Interest (OI) 8,250
Change in OI 1,375
Bid Price 11.45
Offer Price 17.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE370.00
35.05 0.00 0.00% 310.25
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 12.00
Offer Price 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE330.00
13.00 0.00 0.00% 332.30
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 14.40
Offer Price 21.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE410.00
30.10 0.00 0.00% 315.20
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 5.15
Offer Price 0.00
Bid Quantity 1,375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE420.00
30.00 0.00 0.00% 315.30
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 3.45
Offer Price 0.00
Bid Quantity 1,375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE380.00
18.50 0.00 0.00% 326.80
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 10.50
Offer Price 15.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE310.00
10.90 -0.60 -5.22% 334.40
Previous Close 11.50
Open 9.80
High 10.90
Low 9.80
Vol 2,750
Open Interest (OI) 4,125
Change in OI 0
Bid Price 9.65
Offer Price 11.05
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE400.00
8.35 -2.15 -20.48% 336.95
Previous Close 10.50
Open 8.00
High 8.45
Low 8.00
Vol 11,000
Open Interest (OI) 13,750
Change in OI 8,250
Bid Price 8.35
Offer Price 8.90
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE390.00
10.95 -3.10 -22.06% 334.35
Previous Close 14.05
Open 9.60
High 10.95
Low 9.50
Vol 22,000
Open Interest (OI) 20,625
Change in OI 0
Bid Price 10.05
Offer Price 11.05
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE300.00
8.00 -2.45 -23.44% 337.30
Previous Close 10.45
Open 8.00
High 8.00
Low 8.00
Vol 2,750
Open Interest (OI) 1,375
Change in OI 0
Bid Price 5.20
Offer Price 9.05
Bid Quantity 1,375
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