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

415.50

Change	Change %
-4.80	-1.14%
Updated:22 Oct, 2020, 12:59 PM IST

BSE

415.60

Change	Change %
-4.75	-1.13%
Updated:22 Oct, 2020, 13:02 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE420.00	13.25	3.90	41.71%	402.25
Previous Close 9.35 Open 10.85 High 15.25 Low 9.65 Vol 23,74,620 Open Interest (OI) 6,16,000 Change in OI -60,500 Bid Price 12.90 Offer Price 13.00 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 PE430.00	19.90	5.50	38.19%	395.60
Previous Close 14.40 Open 18.00 High 22.40 Low 15.55 Vol 5,81,625 Open Interest (OI) 2,44,750 Change in OI -72,875 Bid Price 19.65 Offer Price 19.80 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 PE400.00	4.40	1.20	37.50%	411.10
Previous Close 3.20 Open 4.80 High 5.55 Low 3.15 Vol 42,51,500 Open Interest (OI) 18,64,500 Change in OI -67,380 Bid Price 4.40 Offer Price 4.50 Bid Quantity 15,125 Offer Quantity 12,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE410.00	7.70	2.05	36.28%	407.80
Previous Close 5.65 Open 7.05 High 9.50 Low 5.60 Vol 47,12,120 Open Interest (OI) 12,01,750 Change in OI 41,250 Bid Price 7.80 Offer Price 7.90 Bid Quantity 1,375 Offer Quantity 15,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE390.00	2.45	0.65	36.11%	413.05
Previous Close 1.80 Open 1.95 High 3.15 Low 1.70 Vol 16,51,380 Open Interest (OI) 15,23,500 Change in OI 1,04,500 Bid Price 2.40 Offer Price 2.50 Bid Quantity 12,375 Offer Quantity 17,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE500.00	0.40	0.10	33.33%	415.10
Previous Close 0.30 Open 0.40 High 0.40 Low 0.40 Vol 1,375 Open Interest (OI) 5,500 Change in OI 1,375 Bid Price 0.15 Offer Price 0.30 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 PE290.00	0.20	0.05	33.33%	415.30
Previous Close 0.15 Open 0.15 High 0.20 Low 0.15 Vol 2,750 Open Interest (OI) 2,03,500 Change in OI -1,375 Bid Price 0.15 Offer Price 0.20 Bid Quantity 22,000 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE380.00	1.45	0.35	31.82%	414.05
Previous Close 1.10 Open 1.20 High 1.85 Low 1.10 Vol 10,50,500 Open Interest (OI) 17,32,500 Change in OI 8,250 Bid Price 1.40 Offer Price 1.50 Bid Quantity 22,000 Offer Quantity 48,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE450.00	37.30	8.45	29.29%	378.20
Previous Close 28.85 Open 34.05 High 37.30 Low 34.05 Vol 4,125 Open Interest (OI) 49,500 Change in OI 0 Bid Price 36.95 Offer Price 37.55 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 PE440.00	27.85	5.80	26.30%	387.65
Previous Close 22.05 Open 26.60 High 30.60 Low 23.50 Vol 64,625 Open Interest (OI) 30,250 Change in OI -9,625 Bid Price 27.80 Offer Price 28.75 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 PE370.00	1.00	0.20	25.00%	414.50
Previous Close 0.80 Open 0.95 High 1.30 Low 0.75 Vol 5,43,125 Open Interest (OI) 13,21,380 Change in OI 63,260 Bid Price 0.95 Offer Price 1.00 Bid Quantity 19,250 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE320.00	0.25	0.05	25.00%	415.25
Previous Close 0.20 Open 0.20 High 0.25 Low 0.15 Vol 48,125 Open Interest (OI) 4,86,750 Change in OI 5,500 Bid Price 0.20 Offer Price 0.25 Bid Quantity 15,125 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE460.00	44.60	6.90	18.30%	370.90
Previous Close 37.70 Open 43.70 High 44.60 Low 43.70 Vol 2,750 Open Interest (OI) 15,125 Change in OI 0 Bid Price 46.30 Offer Price 47.25 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 PE360.00	0.70	0.10	16.67%	414.80
Previous Close 0.60 Open 0.60 High 0.85 Low 0.55 Vol 3,08,000 Open Interest (OI) 12,74,620 Change in OI 1,370 Bid Price 0.65 Offer Price 0.70 Bid Quantity 16,500 Offer Quantity 17,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE310.00	105.00	11.40	12.18%	310.50
Previous Close 93.60 Open 105.00 High 105.00 Low 105.00 Vol 1,375 Open Interest (OI) 6,875 Change in OI 0 Bid Price 102.10 Offer Price 107.35 Bid Quantity 1,375 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE270.00	81.00	0.00	0.00%	334.50
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 127.50 Offer Price 161.15 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 PE270.00	0.10	0.00	0.00%	415.40
Previous Close 0.10 Open 0.10 High 0.10 Low 0.10 Vol 1,375 Open Interest (OI) 45,375 Change in OI 0 Bid Price 0.10 Offer Price 0.20 Bid Quantity 6,875 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE490.00	68.00	0.00	0.00%	347.50
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 70.95 Offer Price 80.65 Bid Quantity 13,750 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE260.00	0.10	0.00	0.00%	415.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 30,250 Change in OI 0 Bid Price 0.10 Offer Price 0.20 Bid Quantity 6,875 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE250.00	0.10	0.00	0.00%	415.40
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 0.10 Offer Price 0.20 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 PE210.00	0.15	0.00	0.00%	415.35
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 0.05 Offer Price 0.20 Bid Quantity 11,000 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE330.00	95.95	0.00	0.00%	319.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 37,125 Change in OI 0 Bid Price 83.10 Offer Price 84.40 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	52.50	0.00	0.00%	363.00
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 50.70 Offer Price 61.05 Bid Quantity 5,500 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE310.00	0.20	0.00	0.00%	415.30
Previous Close 0.20 Open 0.20 High 0.20 Low 0.15 Vol 16,500 Open Interest (OI) 5,10,125 Change in OI 0 Bid Price 0.15 Offer Price 0.20 Bid Quantity 20,625 Offer Quantity 17,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE340.00	0.35	0.00	0.00%	415.15
Previous Close 0.35 Open 0.30 High 0.35 Low 0.25 Vol 66,000 Open Interest (OI) 6,82,000 Change in OI -27,500 Bid Price 0.30 Offer Price 0.35 Bid Quantity 15,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE290.00	75.95	0.00	0.00%	339.55
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 109.20 Offer Price 143.10 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 PE350.00	0.40	0.00	0.00%	415.10
Previous Close 0.40 Open 0.40 High 0.60 Low 0.35 Vol 1,70,500 Open Interest (OI) 15,88,120 Change in OI -61,880 Bid Price 0.35 Offer Price 0.40 Bid Quantity 1,63,625 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE300.00	113.00	0.00	0.00%	302.50
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 110.50 Offer Price 115.90 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 CE320.00	96.30	-4.70	-4.65%	319.20
Previous Close 101.00 Open 96.30 High 96.30 Low 96.30 Vol 1,375 Open Interest (OI) 9,625 Change in OI 0 Bid Price 85.75 Offer Price 97.25 Bid Quantity 13,750 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE340.00	76.50	-6.05	-7.33%	339.00
Previous Close 82.55 Open 76.90 High 78.00 Low 73.40 Vol 20,625 Open Interest (OI) 1,41,625 Change in OI -2,750 Bid Price 73.50 Offer Price 74.20 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 CE350.00	64.40	-7.40	-10.31%	351.10
Previous Close 71.80 Open 64.85 High 68.00 Low 64.35 Vol 26,125 Open Interest (OI) 3,54,750 Change in OI -15,125 Bid Price 63.55 Offer Price 64.10 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 CE360.00	54.55	-7.55	-12.16%	360.95
Previous Close 62.10 Open 58.70 High 59.55 Low 52.00 Vol 31,625 Open Interest (OI) 3,23,125 Change in OI -8,250 Bid Price 53.80 Offer Price 54.40 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 CE490.00	0.35	-0.05	-12.50%	415.15
Previous Close 0.40 Open 0.35 High 0.35 Low 0.35 Vol 1,375 Open Interest (OI) 13,750 Change in OI 0 Bid Price 0.30 Offer Price 0.40 Bid Quantity 4,125 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE370.00	44.90	-7.20	-13.82%	370.60
Previous Close 52.10 Open 42.40 High 49.50 Low 42.00 Vol 11,000 Open Interest (OI) 6,72,375 Change in OI -4,125 Bid Price 44.15 Offer Price 44.70 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 PE330.00	0.25	-0.05	-16.67%	415.25
Previous Close 0.30 Open 0.30 High 0.30 Low 0.25 Vol 22,000 Open Interest (OI) 5,34,875 Change in OI -12,375 Bid Price 0.25 Offer Price 0.30 Bid Quantity 22,000 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE380.00	34.80	-7.15	-17.04%	380.70
Previous Close 41.95 Open 40.00 High 40.00 Low 33.95 Vol 79,750 Open Interest (OI) 16,91,250 Change in OI -35,750 Bid Price 34.60 Offer Price 35.20 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	0.20	-0.05	-20.00%	415.30
Previous Close 0.25 Open 0.20 High 0.20 Low 0.15 Vol 27,500 Open Interest (OI) 9,10,250 Change in OI -6,875 Bid Price 0.15 Offer Price 0.20 Bid Quantity 97,625 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE390.00	25.90	-7.25	-21.87%	389.60
Previous Close 33.15 Open 27.25 High 30.65 Low 24.05 Vol 79,750 Open Interest (OI) 10,78,000 Change in OI 4,120 Bid Price 25.65 Offer Price 26.25 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE400.00	18.10	-6.20	-25.51%	397.40
Previous Close 24.30 Open 21.10 High 22.70 Low 16.40 Vol 7,61,750 Open Interest (OI) 15,22,120 Change in OI 12,370 Bid Price 18.00 Offer Price 18.20 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 CE410.00	11.60	-4.85	-29.48%	403.90
Previous Close 16.45 Open 12.00 High 15.85 Low 10.40 Vol 20,90,000 Open Interest (OI) 13,97,000 Change in OI 2,06,250 Bid Price 11.55 Offer Price 11.70 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 CE420.00	6.85	-3.60	-34.45%	408.65
Previous Close 10.45 Open 9.00 High 9.80 Low 6.10 Vol 84,86,500 Open Interest (OI) 32,09,250 Change in OI 2,73,630 Bid Price 6.75 Offer Price 6.80 Bid Quantity 8,250 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE480.00	0.35	-0.20	-36.36%	415.15
Previous Close 0.55 Open 0.75 High 0.75 Low 0.30 Vol 1,87,000 Open Interest (OI) 4,12,500 Change in OI -11,000 Bid Price 0.30 Offer Price 0.35 Bid Quantity 67,375 Offer Quantity 22,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE430.00	3.65	-2.40	-39.67%	411.85
Previous Close 6.05 Open 5.30 High 5.65 Low 3.30 Vol 54,03,750 Open Interest (OI) 30,64,880 Change in OI 1,34,760 Bid Price 3.60 Offer Price 3.70 Bid Quantity 15,125 Offer Quantity 16,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE450.00	1.20	-0.80	-40.00%	414.30
Previous Close 2.00 Open 1.70 High 1.85 Low 1.15 Vol 15,63,380 Open Interest (OI) 16,23,880 Change in OI 1,36,130 Bid Price 1.15 Offer Price 1.20 Bid Quantity 16,500 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE440.00	2.05	-1.45	-41.43%	413.45
Previous Close 3.50 Open 2.65 High 3.50 Low 1.95 Vol 29,70,000 Open Interest (OI) 22,05,500 Change in OI 2,17,250 Bid Price 2.05 Offer Price 2.10 Bid Quantity 1,375 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE460.00	0.70	-0.50	-41.67%	414.80
Previous Close 1.20 Open 1.10 High 1.10 Low 0.65 Vol 5,99,500 Open Interest (OI) 5,48,625 Change in OI 64,625 Bid Price 0.70 Offer Price 0.75 Bid Quantity 2,750 Offer Quantity 41,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE470.00	0.45	-0.35	-43.75%	415.05
Previous Close 0.80 Open 0.50 High 0.70 Low 0.45 Vol 2,53,000 Open Interest (OI) 3,20,375 Change in OI 15,125 Bid Price 0.40 Offer Price 0.50 Bid Quantity 70,125 Offer Quantity 46,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE280.00	0.10	-0.10	-50.00%	415.40
Previous Close 0.20 Open 0.15 High 0.15 Low 0.10 Vol 4,125 Open Interest (OI) 1,08,625 Change in OI -1,375 Bid Price 0.10 Offer Price 0.20 Bid Quantity 12,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE380.00	10.20	2.00	24.39%	405.30
Previous Close 8.20 Open 9.65 High 10.60 Low 8.65 Vol 83,875 Open Interest (OI) 2,15,875 Change in OI 26,125 Bid Price 9.90 Offer Price 10.15 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	7.75	1.35	21.09%	407.75
Previous Close 6.40 Open 6.85 High 8.05 Low 6.85 Vol 94,875 Open Interest (OI) 1,16,875 Change in OI 35,750 Bid Price 7.50 Offer Price 7.85 Bid Quantity 8,250 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE390.00	13.35	2.30	20.81%	402.15
Previous Close 11.05 Open 11.60 High 13.65 Low 11.50 Vol 77,000 Open Interest (OI) 1,30,625 Change in OI 20,625 Bid Price 12.90 Offer Price 13.10 Bid Quantity 2,750 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE440.00	36.50	6.25	20.66%	379.00
Previous Close 30.25 Open 35.00 High 36.50 Low 35.00 Vol 2,750 Open Interest (OI) 20,625 Change in OI 1,375 Bid Price 37.65 Offer Price 38.75 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE400.00	16.55	2.50	17.79%	398.95
Previous Close 14.05 Open 16.30 High 17.60 Low 14.15 Vol 1,93,875 Open Interest (OI) 2,25,500 Change in OI 19,250 Bid Price 16.30 Offer Price 16.55 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE500.00	3.50	0.50	16.67%	412.00
Previous Close 3.00 Open 3.25 High 3.90 Low 3.00 Vol 13,750 Open Interest (OI) 38,500 Change in OI 8,250 Bid Price 3.10 Offer Price 3.90 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE360.00	6.00	0.85	16.50%	409.50
Previous Close 5.15 Open 5.85 High 6.00 Low 5.15 Vol 23,375 Open Interest (OI) 1,00,375 Change in OI 5,500 Bid Price 5.40 Offer Price 5.95 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE410.00	20.80	2.65	14.60%	394.70
Previous Close 18.15 Open 20.55 High 22.00 Low 18.75 Vol 1,16,875 Open Interest (OI) 92,125 Change in OI 0 Bid Price 20.65 Offer Price 20.85 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE420.00	25.70	3.20	14.22%	389.80
Previous Close 22.50 Open 25.50 High 26.50 Low 23.10 Vol 81,125 Open Interest (OI) 72,875 Change in OI 5,500 Bid Price 25.65 Offer Price 26.05 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 PE430.00	30.30	3.45	12.85%	385.20
Previous Close 26.85 Open 29.10 High 32.50 Low 29.10 Vol 5,500 Open Interest (OI) 12,375 Change in OI -2,750 Bid Price 31.55 Offer Price 32.00 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 PE450.00	45.00	5.05	12.64%	370.50
Previous Close 39.95 Open 45.95 High 47.00 Low 43.10 Vol 13,750 Open Interest (OI) 20,625 Change in OI 2,750 Bid Price 44.65 Offer Price 45.75 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE460.00	47.95	4.60	10.61%	367.55
Previous Close 43.35 Open 47.95 High 47.95 Low 47.95 Vol 1,375 Open Interest (OI) 17,875 Change in OI 0 Bid Price 50.60 Offer Price 54.20 Bid Quantity 11,000 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE380.00	45.10	1.30	2.97%	370.40
Previous Close 43.80 Open 45.10 High 45.10 Low 45.10 Vol 1,375 Open Interest (OI) 37,125 Change in OI 0 Bid Price 44.55 Offer Price 45.55 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 CE330.00	92.00	0.00	0.00%	323.50
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 77.55 Offer Price 99.15 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE270.00	1.00	0.00	0.00%	414.50
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 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE320.00	110.00	0.00	0.00%	305.50
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 93.85 Offer Price 105.55 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE320.00	2.15	0.00	0.00%	413.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 64,625 Change in OI 0 Bid Price 1.15 Offer Price 3.50 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	2.30	0.00	0.00%	413.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 24,750 Change in OI 0 Bid Price 1.05 Offer Price 2.60 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE490.00	4.80	0.00	0.00%	410.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 61,875 Change in OI 0 Bid Price 3.80 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 26-11-2020	OPTSTK CE340.00	37.00	0.00	0.00%	378.50
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 75.70 Offer Price 84.60 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE280.00	2.20	0.00	0.00%	413.30
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 0.15 Offer Price 0.00 Bid Quantity 5,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE300.00	1.60	0.00	0.00%	413.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,23,750 Change in OI 0 Bid Price 1.10 Offer Price 1.90 Bid Quantity 12,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE350.00	4.00	-0.05	-1.23%	411.50
Previous Close 4.05 Open 4.35 High 4.35 Low 3.75 Vol 8,250 Open Interest (OI) 1,62,250 Change in OI 1,375 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 26-11-2020	OPTSTK CE360.00	60.00	-1.00	-1.64%	355.50
Previous Close 61.00 Open 60.00 High 60.00 Low 60.00 Vol 1,375 Open Interest (OI) 27,500 Change in OI 0 Bid Price 60.20 Offer Price 61.35 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE390.00	39.40	-3.85	-8.90%	376.10
Previous Close 43.25 Open 42.60 High 42.60 Low 36.00 Vol 8,250 Open Interest (OI) 59,125 Change in OI 4,125 Bid Price 36.70 Offer Price 38.75 Bid Quantity 5,500 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE400.00	31.65	-4.50	-12.45%	383.85
Previous Close 36.15 Open 33.30 High 35.90 Low 30.10 Vol 57,750 Open Interest (OI) 2,06,250 Change in OI 8,250 Bid Price 31.50 Offer Price 32.10 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE340.00	3.00	-0.45	-13.04%	412.50
Previous Close 3.45 Open 3.00 High 3.00 Low 3.00 Vol 1,375 Open Interest (OI) 59,125 Change in OI 0 Bid Price 2.80 Offer Price 3.45 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	21.25	-3.65	-14.66%	394.25
Previous Close 24.90 Open 23.00 High 24.40 Low 20.00 Vol 2,54,375 Open Interest (OI) 4,09,750 Change in OI 19,250 Bid Price 21.05 Offer Price 21.30 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE410.00	26.05	-4.70	-15.28%	389.45
Previous Close 30.75 Open 27.65 High 29.30 Low 25.00 Vol 66,000 Open Interest (OI) 1,05,875 Change in OI -1,375 Bid Price 25.85 Offer Price 26.30 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 CE440.00	13.55	-2.60	-16.10%	401.95
Previous Close 16.15 Open 15.35 High 15.70 Low 12.80 Vol 1,19,625 Open Interest (OI) 2,72,250 Change in OI 22,000 Bid Price 13.50 Offer Price 13.70 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE470.00	6.45	-1.25	-16.23%	409.05
Previous Close 7.70 Open 6.60 High 7.30 Low 6.25 Vol 71,500 Open Interest (OI) 1,34,750 Change in OI 19,250 Bid Price 6.20 Offer Price 6.50 Bid Quantity 2,750 Offer Quantity 26,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE370.00	50.00	-10.00	-16.67%	365.50
Previous Close 60.00 Open 50.00 High 50.00 Low 50.00 Vol 1,375 Open Interest (OI) 20,625 Change in OI 0 Bid Price 51.95 Offer Price 58.60 Bid Quantity 1,375 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE480.00	5.00	-1.05	-17.36%	410.50
Previous Close 6.05 Open 5.15 High 6.35 Low 4.60 Vol 27,500 Open Interest (OI) 46,750 Change in OI 8,250 Bid Price 4.90 Offer Price 5.35 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE460.00	8.40	-1.85	-18.05%	407.10
Previous Close 10.25 Open 9.40 High 9.85 Low 8.05 Vol 92,125 Open Interest (OI) 2,11,750 Change in OI 9,625 Bid Price 8.20 Offer Price 8.45 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE430.00	17.00	-3.75	-18.07%	398.50
Previous Close 20.75 Open 19.45 High 19.50 Low 16.40 Vol 1,00,375 Open Interest (OI) 2,90,125 Change in OI 6,875 Bid Price 16.95 Offer Price 17.20 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 CE450.00	10.60	-2.50	-19.08%	404.90
Previous Close 13.10 Open 11.40 High 12.40 Low 10.10 Vol 2,04,875 Open Interest (OI) 4,40,000 Change in OI 12,375 Bid Price 10.65 Offer Price 10.85 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE330.00	2.00	-0.95	-32.20%	413.50
Previous Close 2.95 Open 2.00 High 2.00 Low 2.00 Vol 1,375 Open Interest (OI) 35,750 Change in OI 1,375 Bid Price 2.00 Offer Price 2.50 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK PE400.00	23.85	0.00	0.00%	391.65
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 19.45 Offer Price 0.00 Bid Quantity 1,375 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK PE300.00	2.25	0.00	0.00%	413.25
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 1.90 Offer Price 3.40 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE430.00	26.75	0.00	0.00%	388.75
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 19.95 Offer Price 28.15 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE440.00	23.00	0.00	0.00%	392.50
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 16.20 Offer Price 23.75 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE420.00	33.45	0.00	0.00%	382.05
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 20.00 Offer Price 0.00 Bid Quantity 1,375 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

58.50% 41.50%

Recovery from Intraday Low Fall from Intrday High

60.51% 39.49%

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