Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
392.60
Change Change %
-7.30 -1.83%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
392.55
Change Change %
-7.35 -1.84%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE310.00
1.80 0.50 38.46% 390.80
Previous Close 1.30
Open 1.95
High 2.00
Low 1.50
Vol 24,750
Open Interest (OI) 23,375
Change in OI 0
Bid Price 1.30
Offer Price 1.80
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
36.20 3.00 9.04% 356.40
Previous Close 33.20
Open 35.00
High 40.55
Low 31.35
Vol 4,22,125
Open Interest (OI) 2,58,500
Change in OI -35,750
Bid Price 35.45
Offer Price 36.20
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
68.25 5.00 7.91% 324.35
Previous Close 63.25
Open 64.95
High 72.00
Low 63.35
Vol 23,375
Open Interest (OI) 30,250
Change in OI 8,250
Bid Price 67.00
Offer Price 72.15
Bid Quantity 8,250
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE430.00
43.70 3.10 7.64% 348.90
Previous Close 40.60
Open 41.20
High 47.90
Low 38.20
Vol 90,750
Open Interest (OI) 63,250
Change in OI -13,750
Bid Price 42.55
Offer Price 43.70
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
29.00 1.60 5.84% 363.60
Previous Close 27.40
Open 29.25
High 34.10
Low 25.05
Vol 4,92,250
Open Interest (OI) 3,36,875
Change in OI 5,500
Bid Price 28.35
Offer Price 29.40
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE400.00
22.85 1.10 5.06% 369.75
Previous Close 21.75
Open 21.75
High 27.55
Low 19.50
Vol 36,85,000
Open Interest (OI) 21,61,500
Change in OI 6,16,000
Bid Price 22.70
Offer Price 23.35
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE440.00
52.50 2.45 4.90% 340.10
Previous Close 50.05
Open 48.20
High 53.95
Low 46.40
Vol 26,125
Open Interest (OI) 34,375
Change in OI -4,125
Bid Price 50.10
Offer Price 51.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE450.00
59.75 2.75 4.82% 332.85
Previous Close 57.00
Open 56.85
High 63.30
Low 54.05
Vol 15,125
Open Interest (OI) 34,375
Change in OI 0
Bid Price 59.15
Offer Price 60.35
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE380.00
13.55 0.50 3.83% 379.05
Previous Close 13.05
Open 14.00
High 16.95
Low 11.30
Vol 31,94,120
Open Interest (OI) 8,18,125
Change in OI 2,04,875
Bid Price 13.05
Offer Price 13.50
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
17.70 0.65 3.81% 374.90
Previous Close 17.05
Open 18.85
High 21.85
Low 15.00
Vol 32,46,380
Open Interest (OI) 7,24,625
Change in OI 1,59,500
Bid Price 17.50
Offer Price 17.95
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE370.00
9.90 0.05 0.51% 382.70
Previous Close 9.85
Open 11.15
High 12.85
Low 8.30
Vol 17,16,000
Open Interest (OI) 6,79,250
Change in OI 1,67,750
Bid Price 9.65
Offer Price 10.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE270.00
123.00 0.00 0.00% 269.60
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 108.45
Offer Price 136.50
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE270.00
1.00 0.00 0.00% 391.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.25
Offer Price 0.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE280.00
2.20 0.00 0.00% 390.40
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 0.50
Offer Price 1.00
Bid Quantity 8,250
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE250.00
1.00 0.00 0.00% 391.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.30
Offer Price 0.75
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% 300.60
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 63.05
Offer Price 72.60
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE320.00
78.00 0.00 0.00% 314.60
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 60.90
Offer Price 91.25
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE500.00
102.00 0.00 0.00% 290.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,750
Change in OI 0
Bid Price 89.45
Offer Price 119.35
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE300.00
1.40 0.00 0.00% 391.20
Previous Close 1.40
Open 1.35
High 1.65
Low 1.05
Vol 2,87,375
Open Interest (OI) 2,64,000
Change in OI 1,11,375
Bid Price 1.30
Offer Price 1.40
Bid Quantity 1,375
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE350.00
49.85 -0.95 -1.87% 342.75
Previous Close 50.80
Open 54.65
High 55.25
Low 45.90
Vol 24,750
Open Interest (OI) 45,375
Change in OI 17,875
Bid Price 49.15
Offer Price 54.15
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE360.00
7.10 -0.15 -2.07% 385.50
Previous Close 7.25
Open 8.20
High 9.50
Low 6.00
Vol 18,94,750
Open Interest (OI) 13,55,750
Change in OI 5,03,250
Bid Price 6.30
Offer Price 7.25
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE330.00
2.60 -0.10 -3.70% 390.00
Previous Close 2.70
Open 2.70
High 3.60
Low 2.15
Vol 4,62,000
Open Interest (OI) 3,21,750
Change in OI 1,88,375
Bid Price 2.60
Offer Price 2.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE350.00
5.00 -0.30 -5.66% 387.60
Previous Close 5.30
Open 5.50
High 7.00
Low 4.40
Vol 20,66,620
Open Interest (OI) 9,73,500
Change in OI 3,83,625
Bid Price 4.85
Offer Price 5.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE340.00
3.60 -0.25 -6.49% 389.00
Previous Close 3.85
Open 3.80
High 5.00
Low 3.00
Vol 8,27,750
Open Interest (OI) 4,79,875
Change in OI 2,32,375
Bid Price 3.50
Offer Price 3.70
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
57.70 -6.80 -10.54% 334.90
Previous Close 64.50
Open 57.05
High 58.00
Low 53.95
Vol 24,750
Open Interest (OI) 16,500
Change in OI 13,750
Bid Price 57.30
Offer Price 58.30
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE370.00
34.75 -4.35 -11.13% 357.85
Previous Close 39.10
Open 41.20
High 41.20
Low 31.50
Vol 20,625
Open Interest (OI) 77,000
Change in OI 8,250
Bid Price 34.20
Offer Price 35.55
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
1.85 -0.25 -11.90% 390.75
Previous Close 2.10
Open 1.85
High 2.75
Low 1.60
Vol 1,41,625
Open Interest (OI) 1,65,000
Change in OI 78,375
Bid Price 1.80
Offer Price 2.35
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
41.75 -6.60 -13.65% 350.85
Previous Close 48.35
Open 46.95
High 49.00
Low 38.95
Vol 94,875
Open Interest (OI) 55,000
Change in OI 16,500
Bid Price 40.55
Offer Price 42.45
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE380.00
27.90 -5.85 -17.33% 364.70
Previous Close 33.75
Open 32.40
High 34.50
Low 26.05
Vol 5,47,250
Open Interest (OI) 3,24,500
Change in OI 1,55,375
Bid Price 27.90
Offer Price 28.50
Bid Quantity 1,375
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE390.00
22.55 -5.40 -19.32% 370.05
Previous Close 27.95
Open 26.20
High 28.85
Low 20.75
Vol 18,49,380
Open Interest (OI) 5,07,375
Change in OI 1,73,250
Bid Price 22.25
Offer Price 22.70
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
17.65 -4.70 -21.03% 374.95
Previous Close 22.35
Open 21.95
High 23.50
Low 16.50
Vol 99,52,250
Open Interest (OI) 36,98,750
Change in OI 15,45,500
Bid Price 17.60
Offer Price 17.80
Bid Quantity 4,125
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE410.00
13.95 -4.20 -23.14% 378.65
Previous Close 18.15
Open 18.00
High 18.85
Low 13.00
Vol 46,95,620
Open Interest (OI) 16,37,620
Change in OI 5,55,500
Bid Price 13.90
Offer Price 14.00
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
1.40 -0.45 -24.32% 391.20
Previous Close 1.85
Open 1.80
High 1.90
Low 1.25
Vol 4,57,875
Open Interest (OI) 6,64,125
Change in OI 1,40,250
Bid Price 1.35
Offer Price 1.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE420.00
10.75 -3.50 -24.56% 381.85
Previous Close 14.25
Open 13.30
High 14.80
Low 10.20
Vol 51,27,380
Open Interest (OI) 24,53,000
Change in OI 8,08,500
Bid Price 10.70
Offer Price 10.80
Bid Quantity 8,250
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE430.00
8.10 -2.95 -26.70% 384.50
Previous Close 11.05
Open 11.05
High 11.40
Low 7.80
Vol 40,38,380
Open Interest (OI) 15,75,750
Change in OI 4,57,870
Bid Price 8.05
Offer Price 8.15
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE440.00
6.10 -2.40 -28.24% 386.50
Previous Close 8.50
Open 9.50
High 9.50
Low 5.90
Vol 20,18,500
Open Interest (OI) 13,20,000
Change in OI 4,08,375
Bid Price 6.00
Offer Price 6.30
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE490.00
1.70 -0.70 -29.17% 390.90
Previous Close 2.40
Open 2.30
High 2.30
Low 1.60
Vol 1,21,000
Open Interest (OI) 92,125
Change in OI 28,875
Bid Price 1.45
Offer Price 2.10
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
4.70 -1.95 -29.32% 387.90
Previous Close 6.65
Open 6.70
High 6.70
Low 4.55
Vol 22,82,500
Open Interest (OI) 17,68,250
Change in OI 3,17,630
Bid Price 4.70
Offer Price 4.75
Bid Quantity 1,375
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE460.00
3.50 -1.50 -30.00% 389.10
Previous Close 5.00
Open 4.90
High 5.00
Low 3.35
Vol 13,79,120
Open Interest (OI) 8,69,000
Change in OI 1,30,625
Bid Price 3.55
Offer Price 3.80
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE470.00
2.70 -1.20 -30.77% 389.90
Previous Close 3.90
Open 3.25
High 3.90
Low 2.60
Vol 5,73,375
Open Interest (OI) 3,31,375
Change in OI 86,625
Bid Price 2.70
Offer Price 3.40
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE480.00
2.05 -0.95 -31.67% 390.55
Previous Close 3.00
Open 3.00
High 3.15
Low 2.00
Vol 3,43,750
Open Interest (OI) 2,77,750
Change in OI 1,19,625
Bid Price 2.05
Offer Price 2.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE290.00
1.00 -7.35 -88.02% 391.60
Previous Close 8.35
Open 0.55
High 1.00
Low 0.55
Vol 12,375
Open Interest (OI) 8,250
Change in OI 0
Bid Price 0.50
Offer Price 1.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE340.00
63.00 21.80 52.91% 329.60
Previous Close 41.20
Open 63.00
High 63.00
Low 63.00
Vol 2,750
Open Interest (OI) 2,750
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
31-12-2020
OPTSTK
PE400.00
31.20 1.20 4.00% 361.40
Previous Close 30.00
Open 28.00
High 32.00
Low 28.00
Vol 9,625
Open Interest (OI) 64,625
Change in OI 0
Bid Price 27.10
Offer Price 0.00
Bid Quantity 1,375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE480.00
10.60 0.00 0.00% 382.00
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 3.00
Offer Price 9.50
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
21.00 -0.15 -0.71% 371.60
Previous Close 21.15
Open 19.00
High 21.00
Low 19.00
Vol 4,125
Open Interest (OI) 4,125
Change in OI 2,750
Bid Price 10.05
Offer Price 19.90
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE470.00
7.50 -0.80 -9.64% 385.10
Previous Close 8.30
Open 8.90
High 8.90
Low 6.95
Vol 9,625
Open Interest (OI) 27,500
Change in OI 2,750
Bid Price 5.60
Offer Price 9.10
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE400.00
25.50 -5.10 -16.67% 367.10
Previous Close 30.60
Open 30.45
High 30.45
Low 25.00
Vol 38,500
Open Interest (OI) 57,750
Change in OI 15,125
Bid Price 24.10
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
CE450.00
10.55 -2.85 -21.27% 382.05
Previous Close 13.40
Open 13.05
High 13.80
Low 10.50
Vol 89,375
Open Interest (OI) 1,00,375
Change in OI 44,000
Bid Price 10.60
Offer Price 11.50
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
15.50 -4.80 -23.65% 377.10
Previous Close 20.30
Open 17.50
High 18.25
Low 14.25
Vol 13,750
Open Interest (OI) 26,125
Change in OI 1,375
Bid Price 13.25
Offer Price 16.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE460.00
9.20 -4.30 -31.85% 383.40
Previous Close 13.50
Open 13.75
High 13.75
Low 9.00
Vol 5,500
Open Interest (OI) 4,125
Change in OI 0
Bid Price 7.70
Offer Price 10.60
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
11.80 -6.60 -35.87% 380.80
Previous Close 18.40
Open 13.20
High 13.20
Low 11.80
Vol 2,750
Open Interest (OI) 8,250
Change in OI 1,375
Bid Price 11.85
Offer Price 13.70
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
1.80 -1.20 -40.00% 390.80
Previous Close 3.00
Open 1.75
High 1.80
Low 1.75
Vol 2,750
Open Interest (OI) 11,000
Change in OI 0
Bid Price 1.85
Offer Price 2.90
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