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

351.85

Change	Change %
-2.55	-0.72%
Updated:23 Sep, 2020, 15:59 PM IST

BSE

351.70

Change	Change %
-2.80	-0.79%
Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE460.00	109.00	19.40	21.65%	242.85
Previous Close 89.60 Open 106.00 High 109.00 Low 106.00 Vol 13,750 Open Interest (OI) 5,500 Change in OI 0 Bid Price 99.20 Offer Price 124.05 Bid Quantity 8,250 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE430.00	86.00	9.30	12.13%	265.85
Previous Close 76.70 Open 86.00 High 86.00 Low 86.00 Vol 17,875 Open Interest (OI) 22,000 Change in OI 0 Bid Price 68.30 Offer Price 86.25 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE420.00	73.50	5.60	8.25%	278.35
Previous Close 67.90 Open 64.95 High 73.50 Low 64.95 Vol 4,125 Open Interest (OI) 30,250 Change in OI 0 Bid Price 60.55 Offer Price 67.50 Bid Quantity 31,625 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE380.00	27.20	1.20	4.62%	324.65
Previous Close 26.00 Open 24.60 High 37.70 Low 24.40 Vol 2,22,750 Open Interest (OI) 3,97,375 Change in OI -1,11,375 Bid Price 25.60 Offer Price 27.70 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE320.00	32.65	0.85	2.67%	319.20
Previous Close 31.80 Open 35.55 High 35.55 Low 22.90 Vol 19,250 Open Interest (OI) 17,875 Change in OI 2,750 Bid Price 31.00 Offer Price 36.50 Bid Quantity 6,875 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE400.00	46.30	0.55	1.20%	305.55
Previous Close 45.75 Open 45.10 High 54.95 Low 44.80 Vol 3,03,875 Open Interest (OI) 8,96,500 Change in OI -1,63,620 Bid Price 45.85 Offer Price 46.45 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE270.00	0.05	0.00	0.00%	351.80
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 1,375 Open Interest (OI) 1,375 Change in OI 0 Bid Price 0.05 Offer Price 0.50 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE450.00	95.00	0.00	0.00%	256.85
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 83.20 Offer Price 108.20 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE310.00	42.00	0.00	0.00%	309.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 8,250 Change in OI 0 Bid Price 43.55 Offer Price 45.00 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE480.00	0.05	0.00	0.00%	351.80
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 1,375 Open Interest (OI) 1,56,750 Change in OI -1,375 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 44,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE210.00	0.10	0.00	0.00%	351.75
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 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE410.00	56.50	-0.50	-0.88%	295.35
Previous Close 57.00 Open 56.40 High 62.50 Low 55.00 Vol 83,875 Open Interest (OI) 1,22,375 Change in OI -55,000 Bid Price 54.15 Offer Price 58.20 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE370.00	16.35	-0.20	-1.21%	335.50
Previous Close 16.55 Open 14.50 High 27.50 Low 14.50 Vol 5,04,625 Open Interest (OI) 9,65,250 Change in OI -1,80,130 Bid Price 16.05 Offer Price 16.55 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE440.00	85.90	-1.10	-1.26%	265.95
Previous Close 87.00 Open 85.90 High 85.90 Low 85.90 Vol 2,750 Open Interest (OI) 4,125 Change in OI -2,750 Bid Price 82.10 Offer Price 92.10 Bid Quantity 11,000 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE390.00	35.00	-1.10	-3.05%	316.85
Previous Close 36.10 Open 34.10 High 47.30 Low 34.10 Vol 5,41,750 Open Interest (OI) 7,53,500 Change in OI -1,33,375 Bid Price 35.40 Offer Price 36.25 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE340.00	14.60	-1.60	-9.88%	337.25
Previous Close 16.20 Open 16.60 High 16.90 Low 5.30 Vol 6,27,000 Open Interest (OI) 1,81,500 Change in OI -6,875 Bid Price 13.90 Offer Price 15.10 Bid Quantity 4,125 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE360.00	7.35	-1.25	-14.53%	344.50
Previous Close 8.60 Open 7.65 High 17.70 Low 6.15 Vol 17,54,500 Open Interest (OI) 10,07,880 Change in OI -4,38,620 Bid Price 6.80 Offer Price 7.70 Bid Quantity 6,875 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE300.00	45.40	-10.10	-18.20%	306.45
Previous Close 55.50 Open 54.00 High 54.00 Low 43.05 Vol 9,625 Open Interest (OI) 13,750 Change in OI -4,125 Bid Price 47.20 Offer Price 63.45 Bid Quantity 4,125 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE350.00	6.20	-1.85	-22.98%	345.65
Previous Close 8.05 Open 8.10 High 9.00 Low 1.25 Vol 53,33,620 Open Interest (OI) 5,94,000 Change in OI 56,375 Bid Price 6.20 Offer Price 6.50 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE330.00	18.65	-6.45	-25.70%	333.20
Previous Close 25.10 Open 24.40 High 24.85 Low 15.20 Vol 8,250 Open Interest (OI) 11,000 Change in OI 4,125 Bid Price 23.70 Offer Price 24.80 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE270.00	83.00	-38.00	-31.40%	268.85
Previous Close 121.00 Open 82.00 High 83.00 Low 82.00 Vol 2,750 Open Interest (OI) 2,750 Change in OI 0 Bid Price 69.00 Offer Price 94.25 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE290.00	0.10	-0.05	-33.33%	351.75
Previous Close 0.15 Open 0.10 High 0.10 Low 0.10 Vol 1,375 Open Interest (OI) 26,125 Change in OI -1,375 Bid Price 0.00 Offer Price 0.90 Bid Quantity 0 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE280.00	72.00	-40.00	-35.71%	279.85
Previous Close 112.00 Open 72.00 High 72.00 Low 72.00 Vol 4,125 Open Interest (OI) 4,125 Change in OI 0 Bid Price 61.20 Offer Price 79.80 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE450.00	0.05	-0.05	-50.00%	351.80
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 1,18,250 Open Interest (OI) 9,84,500 Change in OI -74,250 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 1,59,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE470.00	0.05	-0.05	-50.00%	351.80
Previous Close 0.10 Open 0.10 High 0.10 Low 0.05 Vol 24,750 Open Interest (OI) 90,750 Change in OI -5,500 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE430.00	0.10	-0.10	-50.00%	351.75
Previous Close 0.20 Open 0.15 High 0.15 Low 0.05 Vol 3,43,750 Open Interest (OI) 19,48,380 Change in OI -2,04,870 Bid Price 0.05 Offer Price 0.10 Bid Quantity 3,42,375 Offer Quantity 61,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE280.00	0.05	-0.05	-50.00%	351.80
Previous Close 0.10 Open 0.05 High 0.05 Low 0.05 Vol 5,500 Open Interest (OI) 13,750 Change in OI -1,375 Bid Price 0.00 Offer Price 0.15 Bid Quantity 0 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE440.00	0.05	-0.05	-50.00%	351.80
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 81,125 Open Interest (OI) 7,19,125 Change in OI -42,625 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 1,03,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE240.00	0.05	-0.05	-50.00%	351.80
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 28,875 Open Interest (OI) 26,125 Change in OI -4,125 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE350.00	1.75	-1.80	-50.70%	350.10
Previous Close 3.55 Open 2.90 High 8.65 Low 1.65 Vol 62,46,620 Open Interest (OI) 14,19,000 Change in OI -5,04,620 Bid Price 1.75 Offer Price 2.20 Bid Quantity 9,625 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE380.00	0.30	-0.35	-53.85%	351.55
Previous Close 0.65 Open 0.65 High 0.70 Low 0.10 Vol 33,90,750 Open Interest (OI) 24,37,880 Change in OI -13,70,870 Bid Price 0.20 Offer Price 0.30 Bid Quantity 2,750 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE360.00	1.40	-1.90	-57.58%	350.45
Previous Close 3.30 Open 3.65 High 3.65 Low 0.35 Vol 77,09,620 Open Interest (OI) 14,54,750 Change in OI -2,04,870 Bid Price 1.35 Offer Price 1.50 Bid Quantity 19,250 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE410.00	0.10	-0.15	-60.00%	351.75
Previous Close 0.25 Open 0.20 High 0.20 Low 0.05 Vol 7,08,125 Open Interest (OI) 22,31,620 Change in OI -2,54,380 Bid Price 0.05 Offer Price 0.10 Bid Quantity 1,71,875 Offer Quantity 23,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE420.00	0.10	-0.15	-60.00%	351.75
Previous Close 0.25 Open 0.20 High 0.20 Low 0.05 Vol 10,09,250 Open Interest (OI) 35,65,380 Change in OI -6,20,120 Bid Price 0.05 Offer Price 0.10 Bid Quantity 5,95,375 Offer Quantity 70,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE340.00	0.45	-0.85	-65.38%	351.40
Previous Close 1.30 Open 0.75 High 2.60 Low 0.40 Vol 33,75,620 Open Interest (OI) 8,34,625 Change in OI -2,43,375 Bid Price 0.45 Offer Price 0.50 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE330.00	0.15	-0.30	-66.67%	351.70
Previous Close 0.45 Open 0.30 High 0.65 Low 0.05 Vol 10,01,000 Open Interest (OI) 6,77,875 Change in OI -1,60,875 Bid Price 0.10 Offer Price 0.20 Bid Quantity 22,000 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE460.00	0.05	-0.10	-66.67%	351.80
Previous Close 0.15 Open 0.10 High 0.10 Low 0.05 Vol 2,91,500 Open Interest (OI) 5,74,750 Change in OI -2,26,875 Bid Price 0.00 Offer Price 0.05 Bid Quantity 0 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE370.00	0.45	-0.95	-67.86%	351.40
Previous Close 1.40 Open 1.35 High 1.55 Low 0.20 Vol 45,59,500 Open Interest (OI) 19,78,620 Change in OI -7,21,880 Bid Price 0.35 Offer Price 0.50 Bid Quantity 56,375 Offer Quantity 15,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE400.00	0.10	-0.25	-71.43%	351.75
Previous Close 0.35 Open 0.25 High 0.25 Low 0.05 Vol 22,74,250 Open Interest (OI) 33,75,620 Change in OI -11,37,130 Bid Price 0.05 Offer Price 0.10 Bid Quantity 1,05,875 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE320.00	0.05	-0.15	-75.00%	351.80
Previous Close 0.20 Open 0.10 High 0.15 Low 0.05 Vol 3,54,750 Open Interest (OI) 4,75,750 Change in OI -41,250 Bid Price 0.00 Offer Price 0.10 Bid Quantity 0 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE310.00	0.05	-0.15	-75.00%	351.80
Previous Close 0.20 Open 0.15 High 0.15 Low 0.05 Vol 78,375 Open Interest (OI) 94,875 Change in OI -27,500 Bid Price 0.05 Offer Price 0.10 Bid Quantity 13,750 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK PE300.00	0.05	-0.15	-75.00%	351.80
Previous Close 0.20 Open 0.10 High 0.10 Low 0.05 Vol 1,38,875 Open Interest (OI) 2,46,125 Change in OI -61,875 Bid Price 0.05 Offer Price 0.10 Bid Quantity 17,875 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-09-2020	OPTSTK CE390.00	0.05	-0.35	-87.50%	351.80
Previous Close 0.40 Open 0.25 High 0.30 Low 0.05 Vol 22,06,880 Open Interest (OI) 33,48,120 Change in OI -5,51,380 Bid Price 0.05 Offer Price 0.10 Bid Quantity 31,625 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE430.00	83.50	12.95	18.36%	268.35
Previous Close 70.55 Open 83.50 High 83.50 Low 83.50 Vol 17,875 Open Interest (OI) 28,875 Change in OI 0 Bid Price 63.60 Offer Price 85.95 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 PE420.00	74.00	5.00	7.25%	277.85
Previous Close 69.00 Open 74.00 High 74.00 Low 74.00 Vol 1,375 Open Interest (OI) 20,625 Change in OI 0 Bid Price 60.05 Offer Price 67.05 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 PE440.00	90.60	3.70	4.26%	261.25
Previous Close 86.90 Open 90.60 High 90.60 Low 90.60 Vol 1,375 Open Interest (OI) 17,875 Change in OI 1,375 Bid Price 71.65 Offer Price 100.65 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 PE290.00	2.25	0.05	2.27%	349.60
Previous Close 2.20 Open 1.55 High 3.25 Low 1.55 Vol 19,250 Open Interest (OI) 20,625 Change in OI 8,250 Bid Price 1.80 Offer Price 5.50 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 PE380.00	34.45	0.70	2.07%	317.40
Previous Close 33.75 Open 32.85 High 42.30 Low 32.50 Vol 96,250 Open Interest (OI) 4,04,250 Change in OI 42,625 Bid Price 32.10 Offer Price 33.95 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 PE370.00	27.00	0.25	0.93%	324.85
Previous Close 26.75 Open 26.25 High 36.00 Low 26.05 Vol 2,83,250 Open Interest (OI) 4,66,125 Change in OI 38,500 Bid Price 24.25 Offer Price 26.80 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 PE450.00	97.00	0.00	0.00%	254.85
Previous Close 97.00 Open 96.30 High 97.00 Low 96.30 Vol 5,500 Open Interest (OI) 28,875 Change in OI 5,500 Bid Price 89.00 Offer Price 111.95 Bid Quantity 11,000 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE460.00	108.00	0.00	0.00%	243.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 16,500 Change in OI 0 Bid Price 97.25 Offer Price 122.90 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 PE250.00	1.10	0.00	0.00%	350.75
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 0.40 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 29-10-2020	OPTSTK CE340.00	26.80	-0.20	-0.74%	325.05
Previous Close 27.00 Open 27.40 High 28.55 Low 20.90 Vol 1,74,625 Open Interest (OI) 74,250 Change in OI 38,500 Bid Price 26.35 Offer Price 27.25 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	49.80	-0.70	-1.39%	302.05
Previous Close 50.50 Open 48.00 High 57.60 Low 48.00 Vol 15,125 Open Interest (OI) 1,69,125 Change in OI 8,250 Bid Price 46.50 Offer Price 49.45 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 PE390.00	41.55	-0.85	-2.00%	310.30
Previous Close 42.40 Open 42.45 High 47.05 Low 41.55 Vol 22,000 Open Interest (OI) 57,750 Change in OI 11,000 Bid Price 38.35 Offer Price 41.40 Bid Quantity 5,500 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE410.00	58.50	-1.25	-2.09%	293.35
Previous Close 59.75 Open 57.65 High 58.50 Low 57.65 Vol 4,125 Open Interest (OI) 20,625 Change in OI 2,750 Bid Price 51.05 Offer Price 65.60 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 CE450.00	1.60	-0.05	-3.03%	350.25
Previous Close 1.65 Open 1.70 High 1.70 Low 1.25 Vol 63,250 Open Interest (OI) 2,02,125 Change in OI 22,000 Bid Price 1.60 Offer Price 1.80 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 PE360.00	20.25	-0.85	-4.03%	331.60
Previous Close 21.10 Open 21.05 High 28.05 Low 20.05 Vol 8,19,500 Open Interest (OI) 11,28,880 Change in OI 2,04,880 Bid Price 20.20 Offer Price 20.80 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 CE350.00	21.20	-1.40	-6.19%	330.65
Previous Close 22.60 Open 23.05 High 23.05 Low 16.15 Vol 21,35,380 Open Interest (OI) 9,06,125 Change in OI 3,14,875 Bid Price 21.10 Offer Price 21.75 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 CE320.00	40.00	-3.00	-6.98%	311.85
Previous Close 43.00 Open 42.60 High 42.60 Low 39.00 Vol 8,250 Open Interest (OI) 44,000 Change in OI 1,375 Bid Price 37.35 Offer Price 42.65 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE350.00	15.20	-1.15	-7.03%	336.65
Previous Close 16.35 Open 15.95 High 22.00 Low 15.05 Vol 24,94,250 Open Interest (OI) 11,55,000 Change in OI 2,72,250 Bid Price 15.00 Offer Price 15.45 Bid Quantity 8,250 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE360.00	16.35	-1.25	-7.10%	335.50
Previous Close 17.60 Open 17.90 High 18.30 Low 12.40 Vol 19,11,250 Open Interest (OI) 11,68,750 Change in OI 2,20,000 Bid Price 16.25 Offer Price 16.45 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE330.00	32.80	-2.55	-7.21%	319.05
Previous Close 35.35 Open 33.70 High 34.40 Low 26.75 Vol 1,01,750 Open Interest (OI) 1,07,250 Change in OI -31,625 Bid Price 30.90 Offer Price 35.30 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 PE340.00	11.15	-1.00	-8.23%	340.70
Previous Close 12.15 Open 11.45 High 17.00 Low 10.70 Vol 15,11,120 Open Interest (OI) 7,79,625 Change in OI 1,37,500 Bid Price 11.15 Offer Price 11.25 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 CE370.00	12.35	-1.15	-8.52%	339.50
Previous Close 13.50 Open 16.80 High 16.80 Low 9.35 Vol 17,38,000 Open Interest (OI) 10,56,000 Change in OI 49,500 Bid Price 11.65 Offer Price 12.40 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 CE380.00	9.25	-0.90	-8.87%	342.60
Previous Close 10.15 Open 10.50 High 10.65 Low 7.00 Vol 19,70,380 Open Interest (OI) 12,65,000 Change in OI 2,58,500 Bid Price 9.25 Offer Price 9.40 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 CE270.00	81.00	-8.70	-9.70%	270.85
Previous Close 89.70 Open 80.00 High 81.00 Low 80.00 Vol 6,875 Open Interest (OI) 6,875 Change in OI 0 Bid Price 63.80 Offer Price 97.40 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 CE390.00	6.85	-0.75	-9.87%	345.00
Previous Close 7.60 Open 7.70 High 8.00 Low 5.25 Vol 11,22,000 Open Interest (OI) 8,37,375 Change in OI 75,625 Bid Price 6.85 Offer Price 6.90 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 PE330.00	8.15	-0.90	-9.94%	343.70
Previous Close 9.05 Open 8.00 High 12.45 Low 7.85 Vol 11,96,250 Open Interest (OI) 6,06,375 Change in OI 46,750 Bid Price 8.00 Offer Price 8.15 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 CE400.00	5.10	-0.65	-11.30%	346.75
Previous Close 5.75 Open 6.00 High 6.00 Low 4.00 Vol 14,23,120 Open Interest (OI) 18,06,750 Change in OI 1,88,370 Bid Price 5.05 Offer Price 5.10 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 PE470.00	116.00	-15.85	-12.02%	235.85
Previous Close 131.85 Open 116.00 High 116.50 Low 116.00 Vol 6,875 Open Interest (OI) 6,875 Change in OI 0 Bid Price 105.80 Offer Price 134.75 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 CE300.00	51.00	-7.30	-12.52%	300.85
Previous Close 58.30 Open 58.00 High 58.50 Low 51.00 Vol 13,750 Open Interest (OI) 24,750 Change in OI 4,125 Bid Price 54.80 Offer Price 62.10 Bid Quantity 2,750 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE410.00	3.75	-0.55	-12.79%	348.10
Previous Close 4.30 Open 2.50 High 4.35 Low 2.50 Vol 3,09,375 Open Interest (OI) 2,79,125 Change in OI 70,125 Bid Price 3.70 Offer Price 4.10 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 PE280.00	1.70	-0.25	-12.82%	350.15
Previous Close 1.95 Open 1.85 High 2.75 Low 1.60 Vol 97,625 Open Interest (OI) 1,15,500 Change in OI 44,000 Bid Price 1.70 Offer Price 1.95 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 PE320.00	5.75	-0.85	-12.88%	346.10
Previous Close 6.60 Open 5.40 High 8.95 Low 5.35 Vol 11,56,380 Open Interest (OI) 7,79,625 Change in OI 1,33,375 Bid Price 5.60 Offer Price 5.75 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 PE300.00	2.95	-0.45	-13.24%	348.90
Previous Close 3.40 Open 3.15 High 4.65 Low 2.40 Vol 9,06,125 Open Interest (OI) 6,58,625 Change in OI 1,81,500 Bid Price 2.95 Offer Price 3.15 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 CE420.00	2.70	-0.60	-18.18%	349.15
Previous Close 3.30 Open 3.30 High 3.30 Low 2.20 Vol 2,13,125 Open Interest (OI) 4,34,500 Change in OI 53,625 Bid Price 2.75 Offer Price 2.90 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 PE310.00	4.00	-0.90	-18.37%	347.85
Previous Close 4.90 Open 3.80 High 6.50 Low 3.75 Vol 5,43,125 Open Interest (OI) 3,52,000 Change in OI 2,21,375 Bid Price 3.90 Offer Price 4.00 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 CE430.00	2.05	-0.55	-21.15%	349.80
Previous Close 2.60 Open 2.50 High 2.55 Low 1.55 Vol 79,750 Open Interest (OI) 1,51,250 Change in OI 24,750 Bid Price 1.80 Offer Price 2.10 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 CE440.00	1.65	-0.45	-21.43%	350.20
Previous Close 2.10 Open 1.95 High 2.20 Low 1.55 Vol 79,750 Open Interest (OI) 1,48,500 Change in OI 48,125 Bid Price 1.65 Offer Price 2.00 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 CE460.00	1.15	-0.35	-23.33%	350.70
Previous Close 1.50 Open 1.50 High 1.50 Low 1.05 Vol 35,750 Open Interest (OI) 1,18,250 Change in OI 12,375 Bid Price 1.15 Offer Price 1.20 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 CE480.00	0.90	-0.30	-25.00%	350.95
Previous Close 1.20 Open 1.15 High 1.15 Low 0.85 Vol 30,250 Open Interest (OI) 56,375 Change in OI 22,000 Bid Price 0.85 Offer Price 0.95 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 CE470.00	0.90	-0.35	-28.00%	350.95
Previous Close 1.25 Open 1.00 High 1.00 Low 0.55 Vol 9,625 Open Interest (OI) 12,375 Change in OI 8,250 Bid Price 0.65 Offer Price 1.25 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 PE270.00	1.60	-10.05	-86.27%	350.25
Previous Close 11.65 Open 0.35 High 1.60 Low 0.35 Vol 16,500 Open Interest (OI) 6,875 Change in OI 0 Bid Price 1.05 Offer Price 1.60 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 PE310.00	11.50	3.00	35.29%	340.35
Previous Close 8.50 Open 11.50 High 11.50 Low 11.50 Vol 1,375 Open Interest (OI) 4,125 Change in OI 0 Bid Price 8.25 Offer Price 9.95 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 PE370.00	35.05	0.00	0.00%	316.80
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 10.00 Offer Price 0.00 Bid Quantity 2,750 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE330.00	13.00	0.00	0.00%	338.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,750 Change in OI 0 Bid Price 11.60 Offer Price 17.80 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 CE410.00	30.10	0.00	0.00%	321.75
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 5.70 Offer Price 14.95 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 CE420.00	30.00	0.00	0.00%	321.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 4.35 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 CE390.00	14.05	0.00	0.00%	337.80
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 11.75 Offer Price 14.25 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 CE380.00	18.50	0.00	0.00%	333.35
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 13.00 Offer Price 18.90 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 CE400.00	10.50	-2.85	-21.35%	341.35
Previous Close 13.35 Open 11.00 High 11.00 Low 9.00 Vol 4,125 Open Interest (OI) 5,500 Change in OI 2,750 Bid Price 10.40 Offer Price 14.85 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 PE320.00	10.40	-3.10	-22.96%	341.45
Previous Close 13.50 Open 9.95 High 10.40 Low 9.95 Vol 2,750 Open Interest (OI) 5,500 Change in OI 1,375 Bid Price 9.05 Offer Price 13.35 Bid Quantity 1,375 Offer Quantity 2,750 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

64.16% 35.84%

Recovery from Intraday Low Fall from Intrday High

62.71% 37.29%

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