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

417.75

Change	Change %
-1.85	-0.44%
Updated:14 Jun, 2019, 15:59 PM IST

BSE

417.90

Change	Change %
-2.10	-0.50%
Updated:14 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 420.00	6.90	0.35	5.34%	410.85
Previous Close 6.55 Open 7.25 High 8.85 Low 6.00 Vol 39,18,750 Open Interest (OI) 18,86,500 Change in OI -52,250 Bid Price 6.50 Offer Price 6.95 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 395.00	1.50	0.05	3.45%	416.25
Previous Close 1.45 Open 1.30 High 1.50 Low 1.10 Vol 9,625 Open Interest (OI) 75,625 Change in OI 5,500 Bid Price 0.65 Offer Price 2.20 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 425.00	10.60	0.20	1.92%	407.15
Previous Close 10.40 Open 9.30 High 11.60 Low 8.20 Vol 3,74,000 Open Interest (OI) 99,000 Change in OI -11,000 Bid Price 10.45 Offer Price 11.70 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 430.00	2.90	0.05	1.75%	414.85
Previous Close 2.85 Open 3.45 High 4.00 Low 2.55 Vol 26,22,120 Open Interest (OI) 28,72,380 Change in OI 1,40,260 Bid Price 2.90 Offer Price 2.95 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 435.00	18.50	0.25	1.37%	399.25
Previous Close 18.25 Open 15.80 High 18.50 Low 15.80 Vol 9,625 Open Interest (OI) 37,125 Change in OI -1,375 Bid Price 17.15 Offer Price 18.80 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 400.00	20.75	0.15	0.73%	397.00
Previous Close 20.60 Open 20.30 High 23.65 Low 19.85 Vol 64,625 Open Interest (OI) 1,92,500 Change in OI -6,875 Bid Price 19.55 Offer Price 21.15 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 440.00	22.00	0.10	0.46%	395.75
Previous Close 21.90 Open 21.00 High 23.30 Low 19.50 Vol 70,125 Open Interest (OI) 45,375 Change in OI 0 Bid Price 21.35 Offer Price 23.05 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 450.00	32.00	0.00	0.00%	385.75
Previous Close 32.00 Open 31.40 High 32.00 Low 28.60 Vol 11,000 Open Interest (OI) 64,625 Change in OI 1,375 Bid Price 30.65 Offer Price 33.00 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 405.00	19.00	0.00	0.00%	398.75
Previous Close 19.00 Open 19.00 High 19.00 Low 19.00 Vol 1,375 Open Interest (OI) 19,250 Change in OI -1,375 Bid Price 14.75 Offer Price 17.45 Bid Quantity 1,375 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 335.00	1.00	0.00	0.00%	416.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,125 Change in OI 0 Bid Price 0.00 Offer Price 0.25 Bid Quantity 0 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 365.00	60.50	0.00	0.00%	357.25
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 51.25 Offer Price 55.45 Bid Quantity 8,250 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 365.00	1.50	0.00	0.00%	416.25
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 0.20 Offer Price 1.30 Bid Quantity 4,125 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 485.00	0.15	0.00	0.00%	417.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 15,125 Change in OI 0 Bid Price 0.05 Offer Price 0.50 Bid Quantity 5,500 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 370.00	52.00	0.00	0.00%	365.75
Previous Close 52.00 Open 52.00 High 52.00 Low 52.00 Vol 2,750 Open Interest (OI) 31,625 Change in OI 0 Bid Price 40.05 Offer Price 50.20 Bid Quantity 34,375 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 370.00	0.40	0.00	0.00%	417.35
Previous Close 0.40 Open 0.35 High 0.40 Low 0.30 Vol 67,375 Open Interest (OI) 2,33,750 Change in OI 1,375 Bid Price 0.35 Offer Price 0.45 Bid Quantity 1,375 Offer Quantity 28,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 415.00	9.20	0.00	0.00%	408.55
Previous Close 9.20 Open 10.95 High 12.00 Low 8.60 Vol 3,68,500 Open Interest (OI) 2,44,750 Change in OI -15,125 Bid Price 9.00 Offer Price 9.55 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 395.00	20.45	0.00	0.00%	397.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 23.05 Offer Price 26.20 Bid Quantity 13,750 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 325.00	0.10	0.00	0.00%	417.65
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 0.05 Offer Price 0.10 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 475.00	0.10	0.00	0.00%	417.65
Previous Close 0.10 Open 0.10 High 0.10 Low 0.10 Vol 2,750 Open Interest (OI) 27,500 Change in OI -1,375 Bid Price 0.05 Offer Price 0.40 Bid Quantity 19,250 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 465.00	0.20	0.00	0.00%	417.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 41,250 Change in OI 0 Bid Price 0.20 Offer Price 0.50 Bid Quantity 1,375 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 330.00	87.00	0.00	0.00%	330.75
Previous Close 87.00 Open 87.00 High 87.00 Low 87.00 Vol 1,375 Open Interest (OI) 2,750 Change in OI 0 Bid Price 86.45 Offer Price 102.10 Bid Quantity 2,750 Offer Quantity 34,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 330.00	4.60	0.00	0.00%	413.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,750 Change in OI 0 Bid Price 0.00 Offer Price 0.30 Bid Quantity 0 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 460.00	0.25	0.00	0.00%	417.50
Previous Close 0.25 Open 0.30 High 0.45 Low 0.25 Vol 1,36,125 Open Interest (OI) 7,31,500 Change in OI 53,625 Bid Price 0.25 Offer Price 0.40 Bid Quantity 12,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 460.00	40.50	0.00	0.00%	377.25
Previous Close 40.50 Open 38.70 High 40.50 Low 38.70 Vol 2,750 Open Interest (OI) 23,375 Change in OI -1,375 Bid Price 39.45 Offer Price 42.95 Bid Quantity 12,375 Offer Quantity 12,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 470.00	0.20	0.00	0.00%	417.55
Previous Close 0.20 Open 0.15 High 0.20 Low 0.15 Vol 19,250 Open Interest (OI) 2,72,250 Change in OI -17,875 Bid Price 0.20 Offer Price 0.25 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 470.00	52.95	0.00	0.00%	364.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 20,625 Change in OI 0 Bid Price 49.95 Offer Price 52.60 Bid Quantity 1,375 Offer Quantity 12,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 445.00	24.25	0.00	0.00%	393.50
Previous Close 24.25 Open 24.25 High 24.25 Low 24.25 Vol 1,375 Open Interest (OI) 13,750 Change in OI 0 Bid Price 25.35 Offer Price 29.70 Bid Quantity 8,250 Offer Quantity 27,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 310.00	0.10	0.00	0.00%	417.65
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 0.00 Offer Price 0.30 Bid Quantity 0 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 375.00	1.20	0.00	0.00%	416.55
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 0.15 Offer Price 1.50 Bid Quantity 6,875 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 385.00	38.50	0.00	0.00%	379.25
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 32.50 Offer Price 35.30 Bid Quantity 9,625 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 385.00	0.80	0.00	0.00%	416.95
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 0.20 Offer Price 1.05 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 340.00	89.10	0.00	0.00%	328.65
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 76.20 Offer Price 79.95 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 340.00	0.50	0.00	0.00%	417.25
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 0.30 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 390.00	29.80	0.00	0.00%	387.95
Previous Close 29.80 Open 29.50 High 29.90 Low 29.50 Vol 15,125 Open Interest (OI) 49,500 Change in OI 0 Bid Price 27.75 Offer Price 30.05 Bid Quantity 12,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 390.00	1.05	0.00	0.00%	416.70
Previous Close 1.05 Open 1.05 High 1.20 Low 0.80 Vol 4,30,375 Open Interest (OI) 3,67,125 Change in OI -59,125 Bid Price 1.00 Offer Price 1.20 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 380.00	39.00	0.00	0.00%	378.75
Previous Close 39.00 Open 42.00 High 42.00 Low 39.00 Vol 11,000 Open Interest (OI) 46,750 Change in OI 0 Bid Price 36.80 Offer Price 40.30 Bid Quantity 8,250 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 400.00	2.10	0.00	0.00%	415.65
Previous Close 2.10 Open 1.75 High 2.30 Low 1.55 Vol 8,26,375 Open Interest (OI) 15,11,120 Change in OI 56,370 Bid Price 1.95 Offer Price 2.25 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 360.00	61.50	0.00	0.00%	356.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 15,125 Change in OI 0 Bid Price 56.60 Offer Price 60.35 Bid Quantity 8,250 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 360.00	0.25	0.00	0.00%	417.50
Previous Close 0.25 Open 0.30 High 0.30 Low 0.25 Vol 5,500 Open Interest (OI) 46,750 Change in OI -1,375 Bid Price 0.20 Offer Price 0.25 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 455.00	0.35	0.00	0.00%	417.40
Previous Close 0.35 Open 0.25 High 0.35 Low 0.25 Vol 4,125 Open Interest (OI) 64,625 Change in OI 0 Bid Price 0.20 Offer Price 0.95 Bid Quantity 13,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 480.00	0.15	0.00	0.00%	417.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,57,125 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 480.00	62.55	0.00	0.00%	355.20
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 59.35 Offer Price 62.65 Bid Quantity 8,250 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 350.00	72.05	0.00	0.00%	345.70
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 66.15 Offer Price 70.15 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 350.00	0.10	0.00	0.00%	417.65
Previous Close 0.10 Open 0.10 High 0.10 Low 0.10 Vol 1,375 Open Interest (OI) 57,750 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 48,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 300.00	116.00	0.00	0.00%	301.75
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 103.30 Offer Price 137.60 Bid Quantity 34,375 Offer Quantity 34,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 300.00	0.70	0.00	0.00%	417.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 0.10 Offer Price 0.30 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 355.00	0.40	0.00	0.00%	417.35
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 0.05 Offer Price 1.30 Bid Quantity 41,250 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 430.00	13.50	-0.15	-1.10%	404.25
Previous Close 13.65 Open 13.65 High 14.95 Low 11.80 Vol 1,40,250 Open Interest (OI) 2,22,750 Change in OI -17,875 Bid Price 13.60 Offer Price 14.55 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 410.00	12.40	-0.25	-1.98%	405.35
Previous Close 12.65 Open 13.75 High 15.40 Low 11.80 Vol 2,57,125 Open Interest (OI) 3,50,625 Change in OI -59,125 Bid Price 12.05 Offer Price 12.80 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 410.00	4.15	-0.10	-2.35%	413.60
Previous Close 4.25 Open 3.90 High 4.65 Low 3.10 Vol 17,47,620 Open Interest (OI) 14,54,750 Change in OI -86,630 Bid Price 4.00 Offer Price 4.15 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 425.00	4.50	-0.15	-3.23%	413.25
Previous Close 4.65 Open 5.40 High 6.15 Low 4.00 Vol 17,53,120 Open Interest (OI) 12,98,000 Change in OI 33,000 Bid Price 4.30 Offer Price 4.50 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 420.00	7.75	-0.40	-4.91%	410.00
Previous Close 8.15 Open 6.70 High 8.75 Low 6.10 Vol 23,98,000 Open Interest (OI) 9,80,375 Change in OI -11,000 Bid Price 7.60 Offer Price 8.00 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 415.00	5.65	-0.30	-5.04%	412.10
Previous Close 5.95 Open 4.90 High 6.40 Low 4.40 Vol 13,58,500 Open Interest (OI) 4,59,250 Change in OI -4,125 Bid Price 5.60 Offer Price 5.80 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 405.00	2.80	-0.15	-5.08%	414.95
Previous Close 2.95 Open 2.70 High 3.25 Low 2.20 Vol 4,67,500 Open Interest (OI) 2,32,375 Change in OI -28,875 Bid Price 2.10 Offer Price 3.10 Bid Quantity 2,750 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK PE 380.00	0.55	-0.05	-8.33%	417.20
Previous Close 0.60 Open 0.55 High 0.65 Low 0.45 Vol 78,375 Open Interest (OI) 6,88,875 Change in OI 24,750 Bid Price 0.55 Offer Price 0.65 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 435.00	1.60	-0.15	-8.57%	416.15
Previous Close 1.75 Open 2.10 High 2.50 Low 1.55 Vol 7,39,750 Open Interest (OI) 12,36,120 Change in OI 45,370 Bid Price 1.60 Offer Price 1.75 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 440.00	1.00	-0.10	-9.09%	416.75
Previous Close 1.10 Open 1.35 High 1.55 Low 0.95 Vol 13,76,380 Open Interest (OI) 16,73,380 Change in OI -96,240 Bid Price 1.00 Offer Price 1.10 Bid Quantity 6,875 Offer Quantity 17,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 450.00	0.45	-0.05	-10.00%	417.30
Previous Close 0.50 Open 0.60 High 0.70 Low 0.45 Vol 3,30,000 Open Interest (OI) 17,44,880 Change in OI 13,760 Bid Price 0.40 Offer Price 0.50 Bid Quantity 6,875 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-06-2019	OPTSTK CE 445.00	0.60	-0.10	-14.29%	417.15
Previous Close 0.70 Open 0.70 High 0.90 Low 0.55 Vol 2,15,875 Open Interest (OI) 7,10,875 Change in OI -4,125 Bid Price 0.30 Offer Price 0.65 Bid Quantity 12,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK CE 450.00	3.70	0.00	0.00%	414.05
Previous Close 3.70 Open 4.45 High 4.45 Low 3.40 Vol 27,500 Open Interest (OI) 33,000 Change in OI 9,625 Bid Price 3.45 Offer Price 4.10 Bid Quantity 8,250 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK PE 450.00	30.50	0.00	0.00%	387.25
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 31.20 Offer Price 35.45 Bid Quantity 11,000 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK PE 405.00	8.25	0.00	0.00%	409.50
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 6.20 Offer Price 9.45 Bid Quantity 8,250 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK CE 460.00	4.05	0.00	0.00%	413.70
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 0.75 Offer Price 2.95 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK PE 460.00	40.50	0.00	0.00%	377.25
Previous Close 40.50 Open 40.50 High 40.50 Low 40.50 Vol 1,375 Open Interest (OI) 1,375 Change in OI 0 Bid Price 39.60 Offer Price 0.00 Bid Quantity 8,250 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK PE 410.00	8.10	0.00	0.00%	409.65
Previous Close 8.10 Open 9.25 High 9.50 Low 8.10 Vol 8,250 Open Interest (OI) 59,125 Change in OI 6,875 Bid Price 7.90 Offer Price 10.00 Bid Quantity 6,875 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK CE 430.00	10.05	0.00	0.00%	407.70
Previous Close 10.05 Open 8.80 High 10.05 Low 8.80 Vol 9,625 Open Interest (OI) 41,250 Change in OI 0 Bid Price 8.65 Offer Price 10.85 Bid Quantity 9,625 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK PE 430.00	17.40	0.00	0.00%	400.35
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 17.25 Offer Price 20.35 Bid Quantity 19,250 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK CE 390.00	35.00	0.00	0.00%	382.75
Previous Close 35.00 Open 35.00 High 35.00 Low 35.00 Vol 2,750 Open Interest (OI) 5,500 Change in OI 2,750 Bid Price 30.45 Offer Price 35.55 Bid Quantity 2,750 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK CE 380.00	46.00	0.00	0.00%	371.75
Previous Close 46.00 Open 46.00 High 46.00 Low 46.00 Vol 2,750 Open Interest (OI) 4,125 Change in OI 2,750 Bid Price 41.00 Offer Price 44.10 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK PE 380.00	3.25	0.00	0.00%	414.50
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 1.90 Offer Price 3.20 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK PE 370.00	2.50	0.00	0.00%	415.25
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 0.40 Offer Price 3.05 Bid Quantity 8,250 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK PE 415.00	10.10	0.00	0.00%	407.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,875 Change in OI 0 Bid Price 9.55 Offer Price 11.85 Bid Quantity 11,000 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK CE 435.00	8.10	0.00	0.00%	409.65
Previous Close 8.10 Open 8.20 High 8.20 Low 7.85 Vol 9,625 Open Interest (OI) 28,875 Change in OI 8,250 Bid Price 5.70 Offer Price 9.05 Bid Quantity 2,750 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK CE 400.00	38.20	0.00	0.00%	379.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 23.55 Offer Price 27.85 Bid Quantity 13,750 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK PE 400.00	6.60	0.00	0.00%	411.15
Previous Close 6.60 Open 4.50 High 6.60 Low 4.35 Vol 24,750 Open Interest (OI) 56,375 Change in OI 9,625 Bid Price 6.00 Offer Price 7.05 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK CE 440.00	6.35	0.00	0.00%	411.40
Previous Close 6.35 Open 5.65 High 6.95 Low 5.65 Vol 13,750 Open Interest (OI) 30,250 Change in OI 6,875 Bid Price 5.60 Offer Price 6.20 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK PE 440.00	24.00	0.00	0.00%	393.75
Previous Close 24.00 Open 24.00 High 24.00 Low 24.00 Vol 2,750 Open Interest (OI) 2,750 Change in OI 0 Bid Price 23.45 Offer Price 28.15 Bid Quantity 13,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK CE 395.00	32.20	0.00	0.00%	385.55
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 27.15 Offer Price 31.65 Bid Quantity 8,250 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK PE 350.00	1.60	0.00	0.00%	416.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,750 Change in OI 0 Bid Price 0.30 Offer Price 2.30 Bid Quantity 1,375 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK CE 425.00	11.25	-0.20	-1.75%	406.50
Previous Close 11.45 Open 11.65 High 11.65 Low 11.25 Vol 2,750 Open Interest (OI) 5,500 Change in OI 0 Bid Price 9.50 Offer Price 13.15 Bid Quantity 2,750 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK CE 420.00	14.00	-0.25	-1.75%	403.75
Previous Close 14.25 Open 15.50 High 15.50 Low 14.00 Vol 6,875 Open Interest (OI) 41,250 Change in OI 2,750 Bid Price 13.30 Offer Price 14.50 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 25-07-2019	OPTSTK PE 420.00	13.20	-0.70	-5.04%	404.55
Previous Close 13.90 Open 14.60 High 14.60 Low 13.20 Vol 2,750 Open Interest (OI) 17,875 Change in OI -1,375 Bid Price 11.75 Offer Price 15.40 Bid Quantity 13,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-08-2019	OPTSTK CE 470.00	6.20	0.00	0.00%	411.55
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 2.70 Offer Price 8.25 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-08-2019	OPTSTK PE 400.00	13.00	0.00	0.00%	404.75
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 7.55 Offer Price 12.75 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-08-2019	OPTSTK CE 475.00	5.45	0.00	0.00%	412.30
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 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 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

27.97% 72.03%

Recovery from Intraday Low Fall from Intrday High

31.19% 68.81%

Recovery from Intraday Low Fall from Intrday High

ICICI Bank's News and Announcements

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

News Clarification

By NSE on 26 Jul 2018 | 00:00 AM

Announcement under Regulation 30 (LODR)-Allotment of ESOP / ESPS

By BSE on 25 Jul 2018 | 12:00 PM

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