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

286.65

Change	Change %
-24.50	-7.87%
Updated:03 Apr, 2020, 15:59 PM IST

BSE

286.50

Change	Change %
-24.95	-8.01%
Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE350.00	7.70	0.25	3.36%	278.95
Previous Close 7.45 Open 13.10 High 13.10 Low 6.75 Vol 17,82,000 Open Interest (OI) 8,88,250 Change in OI 0 Bid Price 7.50 Offer Price 7.70 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE250.00	50.10	1.55	3.19%	236.55
Previous Close 48.55 Open 48.70 High 50.10 Low 47.65 Vol 12,375 Open Interest (OI) 12,375 Change in OI 0 Bid Price 44.85 Offer Price 52.60 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE290.00	26.45	0.80	3.12%	260.20
Previous Close 25.65 Open 31.90 High 36.00 Low 24.00 Vol 6,43,500 Open Interest (OI) 1,74,625 Change in OI 0 Bid Price 25.50 Offer Price 26.65 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE340.00	9.40	0.25	2.73%	277.25
Previous Close 9.15 Open 16.15 High 16.15 Low 8.35 Vol 15,99,120 Open Interest (OI) 5,69,250 Change in OI 0 Bid Price 9.40 Offer Price 9.45 Bid Quantity 6,875 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE380.00	4.05	0.10	2.53%	282.60
Previous Close 3.95 Open 5.95 High 6.05 Low 3.70 Vol 3,96,000 Open Interest (OI) 3,31,375 Change in OI 0 Bid Price 3.90 Offer Price 4.20 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE320.00	14.30	0.35	2.51%	272.35
Previous Close 13.95 Open 24.80 High 24.85 Low 12.90 Vol 17,43,500 Open Interest (OI) 5,66,500 Change in OI 0 Bid Price 14.25 Offer Price 14.35 Bid Quantity 5,500 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE360.00	6.20	0.15	2.48%	280.45
Previous Close 6.05 Open 9.65 High 9.65 Low 5.40 Vol 7,97,500 Open Interest (OI) 5,01,875 Change in OI 0 Bid Price 6.05 Offer Price 6.20 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE330.00	11.40	0.20	1.79%	275.25
Previous Close 11.20 Open 20.00 High 20.00 Low 10.40 Vol 12,11,380 Open Interest (OI) 4,42,750 Change in OI 0 Bid Price 11.20 Offer Price 11.60 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE400.00	2.95	0.05	1.72%	283.70
Previous Close 2.90 Open 5.15 High 5.20 Low 2.60 Vol 14,50,620 Open Interest (OI) 14,58,880 Change in OI 0 Bid Price 2.85 Offer Price 2.95 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE260.00	43.65	0.65	1.51%	243.00
Previous Close 43.00 Open 54.00 High 54.00 Low 40.55 Vol 22,000 Open Interest (OI) 16,500 Change in OI 0 Bid Price 42.90 Offer Price 44.15 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE270.00	37.80	0.50	1.34%	248.85
Previous Close 37.30 Open 40.70 High 40.70 Low 35.00 Vol 23,375 Open Interest (OI) 17,875 Change in OI 0 Bid Price 36.60 Offer Price 37.95 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE370.00	4.90	0.05	1.03%	281.75
Previous Close 4.85 Open 6.95 High 7.35 Low 4.35 Vol 5,00,500 Open Interest (OI) 2,42,000 Change in OI 0 Bid Price 4.80 Offer Price 4.95 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE280.00	31.90	0.20	0.63%	254.75
Previous Close 31.70 Open 41.55 High 41.55 Low 29.00 Vol 1,88,375 Open Interest (OI) 81,125 Change in OI 0 Bid Price 30.80 Offer Price 32.05 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE310.00	17.35	0.10	0.58%	269.30
Previous Close 17.25 Open 26.10 High 26.90 Low 15.95 Vol 14,23,120 Open Interest (OI) 2,58,500 Change in OI 0 Bid Price 17.15 Offer Price 17.50 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE450.00	136.45	0.00	0.00%	150.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 35,750 Change in OI 0 Bid Price 156.50 Offer Price 168.45 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE410.00	2.55	0.00	0.00%	284.10
Previous Close 2.55 Open 4.00 High 4.00 Low 2.00 Vol 89,375 Open Interest (OI) 81,125 Change in OI 0 Bid Price 2.20 Offer Price 2.80 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE410.00	90.00	0.00	0.00%	196.65
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 117.80 Offer Price 129.65 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE540.00	190.00	0.00	0.00%	96.65
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 245.45 Offer Price 257.65 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE430.00	1.90	0.00	0.00%	284.75
Previous Close 1.90 Open 2.25 High 2.40 Low 1.85 Vol 17,875 Open Interest (OI) 38,500 Change in OI 0 Bid Price 1.75 Offer Price 1.90 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE430.00	143.15	0.00	0.00%	143.50
Previous Close 143.15 Open 130.00 High 143.15 Low 130.00 Vol 2,750 Open Interest (OI) 22,000 Change in OI 0 Bid Price 125.90 Offer Price 159.95 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE490.00	0.60	0.00	0.00%	286.05
Previous Close 0.60 Open 0.60 High 0.60 Low 0.60 Vol 1,375 Open Interest (OI) 2,750 Change in OI 0 Bid Price 0.65 Offer Price 1.00 Bid Quantity 9,625 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE490.00	94.00	0.00	0.00%	192.65
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 195.90 Offer Price 207.95 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE370.00	77.30	0.00	0.00%	209.35
Previous Close 77.30 Open 76.60 High 77.30 Low 76.60 Vol 2,750 Open Interest (OI) 33,000 Change in OI 0 Bid Price 85.10 Offer Price 97.40 Bid Quantity 1,375 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE570.00	15.00	0.00	0.00%	271.65
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 0.25 Offer Price 4.00 Bid Quantity 13,750 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE440.00	1.40	0.00	0.00%	285.25
Previous Close 1.40 Open 1.80 High 2.05 Low 1.25 Vol 96,250 Open Interest (OI) 1,69,125 Change in OI 0 Bid Price 1.35 Offer Price 1.55 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE440.00	101.00	0.00	0.00%	185.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 11,000 Change in OI 0 Bid Price 146.75 Offer Price 158.65 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE180.00	2.25	0.00	0.00%	284.40
Previous Close 2.25 Open 2.50 High 2.70 Low 2.15 Vol 52,250 Open Interest (OI) 92,125 Change in OI 0 Bid Price 2.25 Offer Price 2.40 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE240.00	54.45	0.00	0.00%	232.20
Previous Close 54.45 Open 54.45 High 54.45 Low 54.40 Vol 4,125 Open Interest (OI) 4,125 Change in OI 0 Bid Price 41.60 Offer Price 58.80 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE460.00	1.10	0.00	0.00%	285.55
Previous Close 1.10 Open 1.25 High 1.30 Low 0.90 Vol 64,625 Open Interest (OI) 1,01,750 Change in OI 0 Bid Price 0.95 Offer Price 1.15 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE460.00	130.00	0.00	0.00%	156.65
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 166.30 Offer Price 178.30 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE520.00	0.70	0.00	0.00%	285.95
Previous Close 0.70 Open 0.90 High 0.95 Low 0.60 Vol 30,250 Open Interest (OI) 78,375 Change in OI 0 Bid Price 0.60 Offer Price 0.75 Bid Quantity 6,875 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE520.00	208.45	0.00	0.00%	78.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 46,750 Change in OI 0 Bid Price 225.60 Offer Price 237.75 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE470.00	0.90	0.00	0.00%	285.75
Previous Close 0.90 Open 1.20 High 1.20 Low 0.80 Vol 22,000 Open Interest (OI) 41,250 Change in OI 0 Bid Price 0.80 Offer Price 0.95 Bid Quantity 2,750 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE470.00	125.00	0.00	0.00%	161.65
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 176.15 Offer Price 188.20 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE560.00	0.50	0.00	0.00%	286.15
Previous Close 0.50 Open 0.45 High 0.50 Low 0.30 Vol 12,375 Open Interest (OI) 9,625 Change in OI 0 Bid Price 0.30 Offer Price 1.45 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE560.00	273.30	0.00	0.00%	13.35
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 265.30 Offer Price 277.55 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE590.00	4.55	0.00	0.00%	282.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 0.30 Offer Price 0.60 Bid Quantity 1,375 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE580.00	0.50	0.00	0.00%	286.15
Previous Close 0.50 Open 0.40 High 0.50 Low 0.40 Vol 2,750 Open Interest (OI) 22,000 Change in OI 0 Bid Price 0.40 Offer Price 0.45 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE580.00	90.00	0.00	0.00%	196.65
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 285.15 Offer Price 297.50 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE340.00	61.90	0.00	0.00%	224.75
Previous Close 61.90 Open 57.00 High 65.75 Low 51.70 Vol 64,625 Open Interest (OI) 74,250 Change in OI 0 Bid Price 61.20 Offer Price 63.55 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE390.00	3.40	0.00	0.00%	283.25
Previous Close 3.40 Open 6.00 High 6.00 Low 3.10 Vol 3,34,125 Open Interest (OI) 1,48,500 Change in OI 0 Bid Price 3.30 Offer Price 3.55 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE390.00	99.00	0.00	0.00%	187.65
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 99.00 Offer Price 112.10 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE380.00	84.75	0.00	0.00%	201.90
Previous Close 84.75 Open 86.35 High 86.35 Low 84.75 Vol 2,750 Open Interest (OI) 23,375 Change in OI 0 Bid Price 87.05 Offer Price 113.45 Bid Quantity 2,750 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE400.00	109.45	0.00	0.00%	177.20
Previous Close 109.45 Open 107.70 High 109.45 Low 107.70 Vol 2,750 Open Interest (OI) 35,750 Change in OI 0 Bid Price 109.90 Offer Price 128.25 Bid Quantity 2,750 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE500.00	0.70	0.00	0.00%	285.95
Previous Close 0.70 Open 1.15 High 1.35 Low 0.65 Vol 3,20,375 Open Interest (OI) 7,19,125 Change in OI 0 Bid Price 0.70 Offer Price 0.75 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE500.00	163.85	0.00	0.00%	122.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 23,375 Change in OI 0 Bid Price 205.80 Offer Price 217.85 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE420.00	97.00	0.00	0.00%	189.65
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 127.35 Offer Price 139.25 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE650.00	0.50	0.00	0.00%	286.15
Previous Close 0.50 Open 0.50 High 0.50 Low 0.50 Vol 1,375 Open Interest (OI) 30,250 Change in OI 0 Bid Price 0.35 Offer Price 0.65 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE530.00	3.00	0.00	0.00%	283.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,500 Change in OI 0 Bid Price 0.25 Offer Price 1.00 Bid Quantity 9,625 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE530.00	140.00	0.00	0.00%	146.65
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 235.50 Offer Price 247.70 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE200.00	140.90	0.00	0.00%	145.75
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 73.25 Offer Price 100.40 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE480.00	0.85	0.00	0.00%	285.80
Previous Close 0.85 Open 1.20 High 1.20 Low 0.80 Vol 38,500 Open Interest (OI) 64,625 Change in OI 0 Bid Price 0.70 Offer Price 0.95 Bid Quantity 9,625 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE480.00	163.45	0.00	0.00%	123.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 39,875 Change in OI 0 Bid Price 186.00 Offer Price 198.05 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE600.00	127.00	0.00	0.00%	159.65
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 305.05 Offer Price 317.40 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE550.00	0.60	0.00	0.00%	286.05
Previous Close 0.60 Open 0.75 High 0.80 Low 0.45 Vol 90,750 Open Interest (OI) 1,60,875 Change in OI 0 Bid Price 0.50 Offer Price 0.60 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE550.00	155.00	0.00	0.00%	131.65
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 255.40 Offer Price 267.60 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE510.00	0.50	0.00	0.00%	286.15
Previous Close 0.50 Open 0.50 High 0.50 Low 0.50 Vol 1,375 Open Interest (OI) 4,125 Change in OI 0 Bid Price 0.55 Offer Price 1.00 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE510.00	180.00	0.00	0.00%	106.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 11,000 Change in OI 0 Bid Price 215.70 Offer Price 227.80 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE300.00	21.15	-0.10	-0.47%	265.50
Previous Close 21.25 Open 34.10 High 34.10 Low 19.50 Vol 27,50,000 Open Interest (OI) 8,19,500 Change in OI 0 Bid Price 20.80 Offer Price 21.65 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE310.00	39.85	-0.40	-0.99%	246.80
Previous Close 40.25 Open 31.80 High 43.95 Low 31.80 Vol 4,89,500 Open Interest (OI) 1,49,875 Change in OI 0 Bid Price 39.40 Offer Price 39.95 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE330.00	54.25	-0.80	-1.45%	232.40
Previous Close 55.05 Open 45.95 High 57.60 Low 45.00 Vol 97,625 Open Interest (OI) 1,48,500 Change in OI 0 Bid Price 52.35 Offer Price 54.70 Bid Quantity 9,625 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE320.00	46.30	-0.80	-1.70%	240.35
Previous Close 47.10 Open 39.95 High 50.65 Low 39.35 Vol 4,08,375 Open Interest (OI) 1,44,375 Change in OI 0 Bid Price 46.35 Offer Price 48.35 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE350.00	70.30	-1.35	-1.88%	216.35
Previous Close 71.65 Open 59.95 High 73.00 Low 59.00 Vol 66,000 Open Interest (OI) 1,12,750 Change in OI 0 Bid Price 68.85 Offer Price 70.40 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE270.00	20.00	-0.40	-1.96%	266.65
Previous Close 20.40 Open 15.45 High 22.35 Low 15.45 Vol 10,46,380 Open Interest (OI) 2,94,250 Change in OI 0 Bid Price 19.80 Offer Price 20.20 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE300.00	33.65	-0.75	-2.18%	253.00
Previous Close 34.40 Open 29.50 High 37.55 Low 28.45 Vol 23,84,250 Open Interest (OI) 8,23,625 Change in OI 0 Bid Price 32.95 Offer Price 33.65 Bid Quantity 4,125 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE360.00	77.35	-1.95	-2.46%	209.30
Previous Close 79.30 Open 73.85 High 81.10 Low 72.25 Vol 13,750 Open Interest (OI) 15,125 Change in OI 0 Bid Price 65.90 Offer Price 78.75 Bid Quantity 31,625 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE260.00	16.20	-0.45	-2.70%	270.45
Previous Close 16.65 Open 10.60 High 18.25 Low 10.60 Vol 11,59,120 Open Interest (OI) 4,75,750 Change in OI 0 Bid Price 16.10 Offer Price 16.30 Bid Quantity 1,375 Offer Quantity 55,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE280.00	24.00	-0.80	-3.23%	262.65
Previous Close 24.80 Open 20.55 High 26.95 Low 20.50 Vol 25,14,880 Open Interest (OI) 5,26,625 Change in OI 0 Bid Price 23.85 Offer Price 24.45 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE290.00	28.45	-1.05	-3.56%	258.20
Previous Close 29.50 Open 24.00 High 32.00 Low 24.00 Vol 15,53,750 Open Interest (OI) 2,18,625 Change in OI 0 Bid Price 28.00 Offer Price 28.65 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE450.00	1.35	-0.05	-3.57%	285.30
Previous Close 1.40 Open 1.80 High 1.95 Low 1.15 Vol 1,99,375 Open Interest (OI) 3,17,625 Change in OI 0 Bid Price 1.30 Offer Price 1.40 Bid Quantity 1,375 Offer Quantity 30,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE210.00	5.30	-0.20	-3.64%	281.35
Previous Close 5.50 Open 6.00 High 6.20 Low 4.90 Vol 1,63,625 Open Interest (OI) 93,500 Change in OI 0 Bid Price 5.00 Offer Price 6.00 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE250.00	13.00	-0.50	-3.70%	273.65
Previous Close 13.50 Open 15.15 High 15.15 Low 8.00 Vol 14,57,500 Open Interest (OI) 5,98,125 Change in OI 0 Bid Price 12.85 Offer Price 13.60 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE230.00	8.10	-0.35	-4.14%	278.55
Previous Close 8.45 Open 10.15 High 10.15 Low 7.75 Vol 3,31,375 Open Interest (OI) 1,43,000 Change in OI 0 Bid Price 8.00 Offer Price 8.80 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE420.00	2.10	-0.10	-4.55%	284.55
Previous Close 2.20 Open 3.25 High 3.30 Low 1.85 Vol 1,56,750 Open Interest (OI) 1,77,375 Change in OI 0 Bid Price 2.10 Offer Price 2.40 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE200.00	3.70	-0.20	-5.13%	282.95
Previous Close 3.90 Open 3.80 High 4.75 Low 3.30 Vol 3,27,250 Open Interest (OI) 3,63,000 Change in OI 0 Bid Price 3.65 Offer Price 3.70 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE220.00	6.30	-0.35	-5.26%	280.35
Previous Close 6.65 Open 8.00 High 8.40 Low 5.95 Vol 2,17,250 Open Interest (OI) 1,27,875 Change in OI 0 Bid Price 6.20 Offer Price 6.35 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE240.00	10.25	-0.60	-5.53%	276.40
Previous Close 10.85 Open 10.00 High 12.15 Low 9.50 Vol 6,46,250 Open Interest (OI) 2,02,125 Change in OI 0 Bid Price 10.25 Offer Price 10.55 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE190.00	3.00	-0.25	-7.69%	283.65
Previous Close 3.25 Open 3.85 High 3.85 Low 3.00 Vol 11,000 Open Interest (OI) 5,500 Change in OI 0 Bid Price 2.50 Offer Price 3.85 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE540.00	0.50	-0.05	-9.09%	286.15
Previous Close 0.55 Open 0.75 High 0.75 Low 0.40 Vol 67,375 Open Interest (OI) 70,125 Change in OI 0 Bid Price 0.50 Offer Price 0.60 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE600.00	0.45	-0.05	-10.00%	286.20
Previous Close 0.50 Open 0.70 High 0.70 Low 0.40 Vol 79,750 Open Interest (OI) 2,46,125 Change in OI 0 Bid Price 0.45 Offer Price 0.50 Bid Quantity 11,000 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE520.00	4.00	0.00	0.00%	282.65
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 0.25 Offer Price 0.00 Bid Quantity 2,750 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK PE240.00	11.00	0.00	0.00%	275.65
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 12.50 Offer Price 24.95 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE450.00	4.85	0.00	0.00%	281.80
Previous Close 4.85 Open 4.85 High 4.85 Low 4.85 Vol 1,375 Open Interest (OI) 2,750 Change in OI 0 Bid Price 4.50 Offer Price 8.50 Bid Quantity 1,375 Offer Quantity 1,375 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

18.39% 81.61%

Recovery from Intraday Low Fall from Intrday High

16.67% 83.33%

Recovery from Intraday Low Fall from Intrday High

ICICI Bank's News and Announcements

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

News Clarification

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