Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
335.70
Change Change %
-16.15 -4.59%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
335.80
Change Change %
-15.90 -4.52%

Updated:24 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
PE340.00
3.00 2.50 500.00% 332.70
Previous Close 0.50
Open 1.45
High 6.00
Low 0.35
Vol 34,58,120
Open Interest (OI) 3,38,250
Change in OI -3,68,500
Bid Price 0.50
Offer Price 0.00
Bid Quantity 6,875
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE350.00
12.50 10.35 481.40% 323.20
Previous Close 2.15
Open 5.10
High 15.50
Low 4.90
Vol 22,61,880
Open Interest (OI) 9,30,875
Change in OI -4,78,505
Bid Price 4.70
Offer Price 15.15
Bid Quantity 6,875
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE360.00
24.00 16.05 201.89% 311.70
Previous Close 7.95
Open 13.95
High 25.00
Low 13.95
Vol 11,33,000
Open Interest (OI) 6,06,375
Change in OI -3,93,250
Bid Price 10.15
Offer Price 39.30
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE370.00
33.90 16.75 97.67% 301.80
Previous Close 17.15
Open 25.05
High 35.05
Low 24.55
Vol 7,81,000
Open Interest (OI) 6,90,250
Change in OI -2,70,875
Bid Price 31.00
Offer Price 33.60
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE380.00
44.25 16.85 61.50% 291.45
Previous Close 27.40
Open 36.00
High 45.00
Low 35.00
Vol 2,04,875
Open Interest (OI) 2,95,625
Change in OI -1,00,375
Bid Price 40.70
Offer Price 43.50
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE390.00
53.00 15.95 43.05% 282.70
Previous Close 37.05
Open 45.75
High 54.70
Low 45.00
Vol 3,13,500
Open Interest (OI) 4,29,000
Change in OI -1,84,250
Bid Price 50.85
Offer Price 53.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE400.00
61.30 14.20 30.15% 274.40
Previous Close 47.10
Open 55.00
High 65.25
Low 54.80
Vol 3,43,750
Open Interest (OI) 6,14,625
Change in OI -2,79,125
Bid Price 61.05
Offer Price 97.85
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE410.00
74.10 17.10 30.00% 261.60
Previous Close 57.00
Open 67.20
High 74.10
Low 65.30
Vol 48,125
Open Interest (OI) 92,125
Change in OI -28,875
Bid Price 70.05
Offer Price 0.00
Bid Quantity 6,875
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE450.00
112.90 17.90 18.84% 222.80
Previous Close 95.00
Open 105.05
High 112.90
Low 105.05
Vol 5,500
Open Interest (OI) 11,000
Change in OI 0
Bid Price 58.40
Offer Price 0.00
Bid Quantity 31,625
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE420.00
79.00 5.50 7.48% 256.70
Previous Close 73.50
Open 79.70
High 79.70
Low 79.00
Vol 6,875
Open Interest (OI) 28,875
Change in OI -1,375
Bid Price 42.75
Offer Price 0.00
Bid Quantity 31,625
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE460.00
117.00 8.00 7.34% 218.70
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 90.05
Offer Price 0.00
Bid Quantity 9,625
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE270.00
83.00 0.00 0.00% 252.70
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 38.55
Offer Price 103.10
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% 335.65
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE450.00
0.05 0.00 0.00% 335.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 20,625
Open Interest (OI) 9,62,500
Change in OI -17,875
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,89,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE460.00
0.05 0.00 0.00% 335.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 20,625
Open Interest (OI) 5,72,000
Change in OI -1,375
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,24,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE470.00
0.05 0.00 0.00% 335.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,125
Open Interest (OI) 86,625
Change in OI -4,125
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE320.00
32.65 0.00 0.00% 303.05
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 8.15
Offer Price 31.80
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE320.00
0.05 0.00 0.00% 335.65
Previous Close 0.05
Open 0.05
High 0.15
Low 0.05
Vol 1,44,375
Open Interest (OI) 4,38,625
Change in OI -34,375
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 72,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE310.00
42.00 0.00 0.00% 293.70
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 0.05
Offer Price 34.85
Bid Quantity 6,875
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE280.00
72.00 0.00 0.00% 263.70
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 32.65
Offer Price 87.85
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% 335.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,375
Open Interest (OI) 12,375
Change in OI -1,375
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE440.00
0.05 0.00 0.00% 335.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,30,625
Open Interest (OI) 5,88,500
Change in OI -1,30,625
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,03,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE440.00
85.90 0.00 0.00% 249.80
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 89.10
Offer Price 143.40
Bid Quantity 9,625
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% 335.65
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 71,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE240.00
0.05 0.00 0.00% 335.65
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 0.05
Bid Quantity 0
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE430.00
85.00 -1.00 -1.16% 250.70
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 47.95
Offer Price 0.00
Bid Quantity 31,625
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE300.00
39.95 -5.45 -12.00% 295.75
Previous Close 45.40
Open 39.95
High 39.95
Low 39.95
Vol 1,375
Open Interest (OI) 12,375
Change in OI 0
Bid Price 16.15
Offer Price 41.65
Bid Quantity 9,625
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE330.00
0.05 -0.05 -50.00% 335.65
Previous Close 0.10
Open 0.15
High 2.10
Low 0.05
Vol 6,39,375
Open Interest (OI) 5,62,375
Change in OI -1,15,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 99,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE410.00
0.05 -0.05 -50.00% 335.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,85,625
Open Interest (OI) 22,52,250
Change in OI 20,630
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,34,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE310.00
0.05 -0.05 -50.00% 335.65
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 24,750
Open Interest (OI) 94,875
Change in OI 1,375
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE430.00
0.05 -0.05 -50.00% 335.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,77,750
Open Interest (OI) 19,44,250
Change in OI 2,750
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,99,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE390.00
0.05 -0.05 -50.00% 335.65
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 6,24,250
Open Interest (OI) 29,05,380
Change in OI -3,05,240
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,01,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE400.00
0.05 -0.05 -50.00% 335.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 5,83,000
Open Interest (OI) 33,68,750
Change in OI 4,130
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,66,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE290.00
0.05 -0.05 -50.00% 335.65
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 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE420.00
0.05 -0.05 -50.00% 335.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,47,500
Open Interest (OI) 35,61,250
Change in OI -2,750
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,15,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE210.00
0.05 -0.05 -50.00% 335.65
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 0.55
Bid Quantity 0
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE300.00
0.05 -0.05 -50.00% 335.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 60,500
Open Interest (OI) 2,28,250
Change in OI -15,125
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 72,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE330.00
8.70 -9.95 -53.35% 327.00
Previous Close 18.65
Open 13.70
High 15.40
Low 8.70
Vol 26,125
Open Interest (OI) 12,375
Change in OI 1,375
Bid Price 6.20
Offer Price 10.95
Bid Quantity 8,250
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE380.00
0.05 -0.15 -75.00% 335.65
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 3,53,375
Open Interest (OI) 21,87,620
Change in OI -2,26,880
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,35,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE370.00
0.05 -0.40 -88.89% 335.65
Previous Close 0.45
Open 0.15
High 0.15
Low 0.05
Vol 16,11,500
Open Interest (OI) 13,32,380
Change in OI -6,05,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,13,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE360.00
0.05 -1.05 -95.45% 335.65
Previous Close 1.10
Open 0.95
High 1.00
Low 0.05
Vol 19,51,120
Open Interest (OI) 12,26,500
Change in OI -97,620
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,62,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE350.00
0.05 -4.50 -98.90% 335.65
Previous Close 4.55
Open 2.25
High 2.75
Low 0.05
Vol 39,35,250
Open Interest (OI) 9,24,000
Change in OI 5,33,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,01,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE340.00
0.05 -13.45 -99.63% 335.65
Previous Close 13.50
Open 7.00
High 7.00
Low 0.05
Vol 16,51,380
Open Interest (OI) 1,77,375
Change in OI -4,125
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE300.00
5.80 2.75 90.16% 329.90
Previous Close 3.05
Open 3.70
High 6.10
Low 3.55
Vol 21,60,120
Open Interest (OI) 12,33,380
Change in OI 5,77,505
Bid Price 5.70
Offer Price 5.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE290.00
4.10 1.85 82.22% 331.60
Previous Close 2.25
Open 3.00
High 4.35
Low 2.75
Vol 2,39,250
Open Interest (OI) 1,04,500
Change in OI 85,250
Bid Price 3.90
Offer Price 4.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE310.00
7.65 3.45 82.14% 328.05
Previous Close 4.20
Open 4.65
High 8.20
Low 4.65
Vol 12,88,380
Open Interest (OI) 7,15,000
Change in OI 3,61,625
Bid Price 7.55
Offer Price 7.90
Bid Quantity 1,375
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE320.00
10.60 4.50 73.77% 325.10
Previous Close 6.10
Open 7.55
High 11.25
Low 7.50
Vol 18,83,750
Open Interest (OI) 9,28,125
Change in OI 1,49,875
Bid Price 10.40
Offer Price 10.80
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE280.00
2.90 1.15 65.71% 332.80
Previous Close 1.75
Open 2.45
High 3.00
Low 1.85
Vol 2,86,000
Open Interest (OI) 2,15,875
Change in OI 1,01,750
Bid Price 2.90
Offer Price 3.00
Bid Quantity 1,375
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE330.00
14.40 5.70 65.52% 321.30
Previous Close 8.70
Open 11.25
High 15.15
Low 10.50
Vol 20,00,620
Open Interest (OI) 7,83,750
Change in OI 1,78,750
Bid Price 14.20
Offer Price 14.55
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE340.00
18.80 6.95 58.65% 316.90
Previous Close 11.85
Open 14.75
High 20.15
Low 14.50
Vol 31,40,500
Open Interest (OI) 13,70,880
Change in OI 5,88,505
Bid Price 18.65
Offer Price 20.35
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE350.00
24.65 8.60 53.58% 311.05
Previous Close 16.05
Open 19.10
High 26.10
Low 18.60
Vol 14,87,750
Open Interest (OI) 15,00,120
Change in OI 3,47,870
Bid Price 23.80
Offer Price 24.70
Bid Quantity 1,375
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE360.00
31.90 10.70 50.47% 303.80
Previous Close 21.20
Open 25.00
High 33.05
Low 25.00
Vol 4,56,500
Open Interest (OI) 13,10,380
Change in OI 1,82,880
Bid Price 30.55
Offer Price 31.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE370.00
40.45 13.00 47.36% 295.25
Previous Close 27.45
Open 32.00
High 40.50
Low 32.00
Vol 1,52,625
Open Interest (OI) 4,95,000
Change in OI 30,250
Bid Price 37.55
Offer Price 38.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE390.00
57.45 15.80 37.94% 278.25
Previous Close 41.65
Open 49.00
High 57.45
Low 49.00
Vol 16,500
Open Interest (OI) 61,875
Change in OI 2,750
Bid Price 53.45
Offer Price 0.00
Bid Quantity 1,375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE380.00
46.90 12.55 36.54% 288.80
Previous Close 34.35
Open 41.45
High 48.30
Low 40.10
Vol 77,000
Open Interest (OI) 4,33,125
Change in OI 30,250
Bid Price 45.55
Offer Price 46.70
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
78.40 19.90 34.02% 257.30
Previous Close 58.50
Open 66.65
High 78.40
Low 66.65
Vol 2,750
Open Interest (OI) 23,375
Change in OI 1,375
Bid Price 36.65
Offer Price 75.85
Bid Quantity 31,625
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE400.00
65.05 15.25 30.62% 270.65
Previous Close 49.80
Open 55.40
High 65.05
Low 55.40
Vol 30,250
Open Interest (OI) 1,91,125
Change in OI 20,625
Bid Price 62.70
Offer Price 0.00
Bid Quantity 1,375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE450.00
112.45 15.45 15.93% 223.25
Previous Close 97.00
Open 112.45
High 112.45
Low 112.45
Vol 1,375
Open Interest (OI) 28,875
Change in OI 0
Bid Price 70.00
Offer Price 0.00
Bid Quantity 31,625
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE250.00
1.25 0.15 13.64% 334.45
Previous Close 1.10
Open 1.50
High 1.50
Low 1.25
Vol 5,500
Open Interest (OI) 9,625
Change in OI 0
Bid Price 0.50
Offer Price 1.40
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE420.00
83.55 9.55 12.91% 252.15
Previous Close 74.00
Open 78.50
High 83.55
Low 78.50
Vol 6,875
Open Interest (OI) 24,750
Change in OI 5,500
Bid Price 80.25
Offer Price 0.00
Bid Quantity 9,625
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE270.00
1.70 0.10 6.25% 334.00
Previous Close 1.60
Open 1.60
High 2.00
Low 1.10
Vol 38,500
Open Interest (OI) 28,875
Change in OI 22,000
Bid Price 1.65
Offer Price 2.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE460.00
113.00 5.00 4.63% 222.70
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 81.35
Offer Price 0.00
Bid Quantity 31,625
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE270.00
81.00 0.00 0.00% 254.70
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 39.60
Offer Price 101.45
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE470.00
116.00 0.00 0.00% 219.70
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 88.00
Offer Price 0.00
Bid Quantity 31,625
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE430.00
83.50 0.00 0.00% 252.20
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 47.20
Offer Price 0.00
Bid Quantity 31,625
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE440.00
90.60 0.00 0.00% 245.10
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 68.45
Offer Price 0.00
Bid Quantity 8,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE470.00
0.80 -0.10 -11.11% 334.90
Previous Close 0.90
Open 0.90
High 0.90
Low 0.80
Vol 4,125
Open Interest (OI) 15,125
Change in OI 2,750
Bid Price 0.60
Offer Price 0.90
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE300.00
45.00 -6.00 -11.76% 290.70
Previous Close 51.00
Open 50.00
High 50.00
Low 44.00
Vol 68,750
Open Interest (OI) 77,000
Change in OI 46,750
Bid Price 43.40
Offer Price 46.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE460.00
0.95 -0.20 -17.39% 334.75
Previous Close 1.15
Open 1.40
High 1.40
Low 0.90
Vol 53,625
Open Interest (OI) 1,33,375
Change in OI 15,125
Bid Price 0.90
Offer Price 0.95
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
30.00 -10.00 -25.00% 305.70
Previous Close 40.00
Open 34.00
High 34.00
Low 27.50
Vol 56,375
Open Interest (OI) 63,250
Change in OI 19,250
Bid Price 28.30
Offer Price 30.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE430.00
1.50 -0.55 -26.83% 334.20
Previous Close 2.05
Open 1.55
High 2.00
Low 1.50
Vol 63,250
Open Interest (OI) 1,54,000
Change in OI 2,750
Bid Price 1.40
Offer Price 1.95
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
23.70 -8.80 -27.08% 312.00
Previous Close 32.50
Open 27.00
High 27.50
Low 21.30
Vol 1,76,000
Open Interest (OI) 1,67,750
Change in OI 61,875
Bid Price 22.65
Offer Price 23.95
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
0.65 -0.25 -27.78% 335.05
Previous Close 0.90
Open 1.00
High 1.00
Low 0.60
Vol 46,750
Open Interest (OI) 70,125
Change in OI 15,125
Bid Price 0.60
Offer Price 0.65
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE290.00
54.00 -21.85 -28.81% 281.70
Previous Close 75.85
Open 54.00
High 54.00
Low 54.00
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 27.75
Offer Price 81.15
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE340.00
18.30 -7.45 -28.93% 317.40
Previous Close 25.75
Open 24.00
High 24.00
Low 16.00
Vol 23,32,000
Open Interest (OI) 8,26,375
Change in OI 7,54,875
Bid Price 18.20
Offer Price 18.70
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE350.00
13.70 -6.80 -33.17% 322.00
Previous Close 20.50
Open 17.25
High 17.25
Low 12.00
Vol 35,90,120
Open Interest (OI) 16,34,880
Change in OI 7,26,005
Bid Price 13.05
Offer Price 13.80
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE410.00
2.40 -1.20 -33.33% 333.30
Previous Close 3.60
Open 2.40
High 2.95
Low 2.25
Vol 2,69,500
Open Interest (OI) 2,76,375
Change in OI -1,375
Bid Price 2.15
Offer Price 2.90
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE440.00
1.10 -0.55 -33.33% 334.60
Previous Close 1.65
Open 1.40
High 1.50
Low 1.10
Vol 93,500
Open Interest (OI) 1,41,625
Change in OI -6,875
Bid Price 1.05
Offer Price 1.25
Bid Quantity 5,500
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE420.00
1.80 -0.95 -34.55% 333.90
Previous Close 2.75
Open 2.30
High 2.40
Low 1.75
Vol 2,31,000
Open Interest (OI) 4,24,875
Change in OI -8,250
Bid Price 1.80
Offer Price 1.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE360.00
10.15 -5.65 -35.76% 325.55
Previous Close 15.80
Open 12.90
High 13.20
Low 9.00
Vol 24,40,620
Open Interest (OI) 15,52,380
Change in OI 3,75,380
Bid Price 10.05
Offer Price 10.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE370.00
7.40 -4.55 -38.08% 328.30
Previous Close 11.95
Open 9.75
High 9.90
Low 6.70
Vol 22,42,620
Open Interest (OI) 14,24,500
Change in OI 3,68,500
Bid Price 7.25
Offer Price 7.40
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE400.00
3.05 -1.90 -38.38% 332.65
Previous Close 4.95
Open 4.20
High 4.20
Low 2.90
Vol 17,29,750
Open Interest (OI) 22,26,120
Change in OI 4,19,370
Bid Price 3.00
Offer Price 3.10
Bid Quantity 11,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE380.00
5.35 -3.50 -39.55% 330.35
Previous Close 8.85
Open 7.35
High 7.50
Low 4.85
Vol 22,67,380
Open Interest (OI) 16,81,620
Change in OI 4,22,120
Bid Price 5.25
Offer Price 5.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE390.00
3.85 -2.75 -41.67% 331.85
Previous Close 6.60
Open 5.20
High 5.80
Low 3.55
Vol 11,39,880
Open Interest (OI) 9,15,750
Change in OI 2,17,250
Bid Price 3.85
Offer Price 4.00
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
0.90 -0.75 -45.45% 334.80
Previous Close 1.65
Open 1.30
High 1.50
Low 0.90
Vol 1,33,375
Open Interest (OI) 2,51,625
Change in OI 48,125
Bid Price 0.90
Offer Price 0.95
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE320.00
16.20 5.80 55.77% 319.50
Previous Close 10.40
Open 12.00
High 16.20
Low 12.00
Vol 16,500
Open Interest (OI) 15,125
Change in OI 8,250
Bid Price 14.10
Offer Price 23.90
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
12.95 1.45 12.61% 322.75
Previous Close 11.50
Open 9.80
High 12.95
Low 9.80
Vol 13,750
Open Interest (OI) 11,000
Change in OI 6,875
Bid Price 11.35
Offer Price 14.60
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% 300.65
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% 322.70
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 18.05
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
CE410.00
30.10 0.00 0.00% 305.60
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 1.05
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% 305.70
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 1.05
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% 317.20
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 9.10
Offer Price 16.85
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
10.00 -0.45 -4.31% 325.70
Previous Close 10.45
Open 8.00
High 10.00
Low 8.00
Vol 27,500
Open Interest (OI) 26,125
Change in OI 0
Bid Price 9.55
Offer Price 10.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE390.00
10.20 -3.85 -27.40% 325.50
Previous Close 14.05
Open 9.60
High 10.95
Low 9.50
Vol 27,500
Open Interest (OI) 20,625
Change in OI 0
Bid Price 6.00
Offer Price 15.90
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
7.00 -3.50 -33.33% 328.70
Previous Close 10.50
Open 8.00
High 8.45
Low 7.00
Vol 24,750
Open Interest (OI) 22,000
Change in OI 16,500
Bid Price 6.85
Offer Price 7.70
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