Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
369.55
Change Change %
0.55 0.15%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
369.90
Change Change %
1.00 0.27%

Updated:18 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
CE330.00
43.30 1.50 3.59% 326.25
Previous Close 41.80
Open 42.00
High 43.30
Low 42.00
Vol 6,875
Open Interest (OI) 12,375
Change in OI -1,375
Bid Price 37.05
Offer Price 40.50
Bid Quantity 13,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE450.00
81.35 1.35 1.69% 288.20
Previous Close 80.00
Open 78.00
High 81.35
Low 77.50
Vol 9,625
Open Interest (OI) 19,250
Change in OI 0
Bid Price 73.40
Offer Price 87.75
Bid Quantity 8,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE270.00
121.00 0.00 0.00% 248.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 87.75
Offer Price 109.40
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% 369.50
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE460.00
89.60 0.00 0.00% 279.95
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 81.50
Offer Price 100.20
Bid Quantity 31,625
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE320.00
52.00 0.00 0.00% 317.55
Previous Close 52.00
Open 53.40
High 54.25
Low 49.30
Vol 16,500
Open Interest (OI) 9,625
Change in OI 0
Bid Price 41.45
Offer Price 57.95
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE310.00
67.00 0.00 0.00% 302.55
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 54.70
Offer Price 66.00
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE340.00
31.75 0.00 0.00% 337.80
Previous Close 31.75
Open 33.80
High 35.60
Low 26.75
Vol 1,07,250
Open Interest (OI) 2,10,375
Change in OI -5,500
Bid Price 29.40
Offer Price 30.25
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE280.00
112.00 0.00 0.00% 257.55
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 79.95
Offer Price 98.35
Bid Quantity 31,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE210.00
0.10 0.00 0.00% 369.45
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 0.10
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE240.00
0.10 0.00 0.00% 369.45
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 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE440.00
68.00 -0.45 -0.66% 301.55
Previous Close 68.45
Open 67.10
High 68.00
Low 67.10
Vol 2,750
Open Interest (OI) 13,750
Change in OI -1,375
Bid Price 63.50
Offer Price 76.75
Bid Quantity 1,375
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE420.00
50.20 -0.45 -0.89% 319.35
Previous Close 50.65
Open 48.75
High 54.85
Low 47.50
Vol 27,500
Open Interest (OI) 55,000
Change in OI -19,250
Bid Price 50.70
Offer Price 51.90
Bid Quantity 13,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE390.00
22.25 -0.40 -1.77% 347.30
Previous Close 22.65
Open 21.10
High 26.50
Low 17.40
Vol 5,50,000
Open Interest (OI) 12,29,250
Change in OI -1,27,870
Bid Price 21.75
Offer Price 22.95
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE300.00
70.85 -2.15 -2.95% 298.70
Previous Close 73.00
Open 74.00
High 74.00
Low 70.10
Vol 5,500
Open Interest (OI) 16,500
Change in OI 0
Bid Price 64.25
Offer Price 69.90
Bid Quantity 9,625
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE430.00
58.60 -2.35 -3.86% 310.95
Previous Close 60.95
Open 58.80
High 58.80
Low 58.50
Vol 11,000
Open Interest (OI) 22,000
Change in OI 0
Bid Price 55.00
Offer Price 66.05
Bid Quantity 4,125
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE400.00
31.00 -1.30 -4.02% 338.55
Previous Close 32.30
Open 30.05
High 36.05
Low 26.20
Vol 5,36,250
Open Interest (OI) 14,36,880
Change in OI -2,53,000
Bid Price 31.60
Offer Price 32.70
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE410.00
39.25 -2.15 -5.19% 330.30
Previous Close 41.40
Open 39.65
High 42.30
Low 36.90
Vol 31,625
Open Interest (OI) 3,34,125
Change in OI -15,125
Bid Price 40.75
Offer Price 42.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE350.00
21.50 -1.35 -5.91% 348.05
Previous Close 22.85
Open 23.60
High 25.80
Low 17.75
Vol 4,18,000
Open Interest (OI) 1,59,500
Change in OI -1,10,000
Bid Price 20.50
Offer Price 21.30
Bid Quantity 1,375
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE380.00
14.45 -1.20 -7.67% 355.10
Previous Close 15.65
Open 14.50
High 18.15
Low 10.25
Vol 14,69,880
Open Interest (OI) 10,17,500
Change in OI -2,29,620
Bid Price 14.25
Offer Price 14.65
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE370.00
7.80 -1.20 -13.33% 361.75
Previous Close 9.00
Open 8.80
High 11.20
Low 5.10
Vol 80,14,880
Open Interest (OI) 26,59,250
Change in OI -2,26,870
Bid Price 7.65
Offer Price 8.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE360.00
12.45 -2.65 -17.55% 357.10
Previous Close 15.10
Open 15.00
High 17.60
Low 10.85
Vol 15,30,380
Open Interest (OI) 5,25,250
Change in OI -1,58,125
Bid Price 12.45
Offer Price 13.25
Bid Quantity 1,375
Offer Quantity 15,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE360.00
3.85 -0.95 -19.79% 365.70
Previous Close 4.80
Open 4.65
High 6.10
Low 2.35
Vol 69,17,620
Open Interest (OI) 21,09,250
Change in OI 42,630
Bid Price 3.45
Offer Price 3.85
Bid Quantity 1,375
Offer Quantity 15,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE300.00
0.15 -0.05 -25.00% 369.40
Previous Close 0.20
Open 0.20
High 0.25
Low 0.10
Vol 1,08,625
Open Interest (OI) 3,23,125
Change in OI -45,375
Bid Price 0.10
Offer Price 0.15
Bid Quantity 39,875
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE370.00
7.00 -2.45 -25.93% 362.55
Previous Close 9.45
Open 9.50
High 10.50
Low 5.75
Vol 1,14,30,400
Open Interest (OI) 25,21,750
Change in OI -8,05,750
Bid Price 7.00
Offer Price 7.20
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE350.00
1.75 -0.80 -31.37% 367.80
Previous Close 2.55
Open 2.00
High 3.10
Low 1.10
Vol 53,57,000
Open Interest (OI) 21,24,380
Change in OI -3,16,240
Bid Price 1.50
Offer Price 1.80
Bid Quantity 2,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE340.00
0.95 -0.45 -32.14% 368.60
Previous Close 1.40
Open 1.05
High 1.60
Low 0.55
Vol 28,76,500
Open Interest (OI) 14,10,750
Change in OI -94,870
Bid Price 0.80
Offer Price 1.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE380.00
3.70 -2.00 -35.09% 365.85
Previous Close 5.70
Open 5.50
High 6.20
Low 2.95
Vol 1,26,48,600
Open Interest (OI) 46,13,120
Change in OI -9,79,000
Bid Price 3.65
Offer Price 3.80
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE460.00
0.25 -0.15 -37.50% 369.30
Previous Close 0.40
Open 0.40
High 0.40
Low 0.20
Vol 3,02,500
Open Interest (OI) 10,32,620
Change in OI -99,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,03,125
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE480.00
0.15 -0.10 -40.00% 369.40
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 39,875
Open Interest (OI) 3,41,000
Change in OI -28,875
Bid Price 0.15
Offer Price 0.20
Bid Quantity 16,500
Offer Quantity 1,32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE390.00
1.80 -1.50 -45.45% 367.75
Previous Close 3.30
Open 3.20
High 3.45
Low 1.45
Vol 77,09,620
Open Interest (OI) 52,15,380
Change in OI 64,630
Bid Price 1.75
Offer Price 1.85
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE430.00
0.40 -0.35 -46.67% 369.15
Previous Close 0.75
Open 0.65
High 0.65
Low 0.30
Vol 8,38,750
Open Interest (OI) 25,42,380
Change in OI -2,44,740
Bid Price 0.40
Offer Price 0.45
Bid Quantity 1,375
Offer Quantity 20,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE420.00
0.55 -0.50 -47.62% 369.00
Previous Close 1.05
Open 1.05
High 1.05
Low 0.45
Vol 21,27,120
Open Interest (OI) 53,32,250
Change in OI -1,82,870
Bid Price 0.55
Offer Price 0.60
Bid Quantity 5,500
Offer Quantity 24,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE400.00
1.10 -1.05 -48.84% 368.45
Previous Close 2.15
Open 2.15
High 2.20
Low 0.90
Vol 73,06,750
Open Interest (OI) 62,42,500
Change in OI -11,68,750
Bid Price 1.10
Offer Price 1.15
Bid Quantity 4,125
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE330.00
0.35 -0.35 -50.00% 369.20
Previous Close 0.70
Open 0.55
High 0.70
Low 0.20
Vol 13,97,000
Open Interest (OI) 9,77,625
Change in OI -45,375
Bid Price 0.35
Offer Price 0.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE410.00
0.70 -0.70 -50.00% 368.85
Previous Close 1.40
Open 1.35
High 1.35
Low 0.60
Vol 24,03,500
Open Interest (OI) 30,97,880
Change in OI -1,52,620
Bid Price 0.75
Offer Price 0.80
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE470.00
0.15 -0.15 -50.00% 369.40
Previous Close 0.30
Open 0.20
High 0.20
Low 0.10
Vol 34,375
Open Interest (OI) 1,22,375
Change in OI -8,250
Bid Price 0.10
Offer Price 0.25
Bid Quantity 12,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE280.00
0.05 -0.05 -50.00% 369.50
Previous Close 0.10
Open 0.20
High 0.25
Low 0.05
Vol 13,750
Open Interest (OI) 22,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE450.00
0.20 -0.25 -55.56% 369.35
Previous Close 0.45
Open 0.40
High 0.40
Low 0.20
Vol 4,71,625
Open Interest (OI) 15,86,750
Change in OI -1,98,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,74,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE320.00
0.15 -0.30 -66.67% 369.40
Previous Close 0.45
Open 0.35
High 0.35
Low 0.10
Vol 5,04,625
Open Interest (OI) 5,40,375
Change in OI -1,29,250
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,14,125
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE310.00
0.10 -0.20 -66.67% 369.45
Previous Close 0.30
Open 0.20
High 0.25
Low 0.10
Vol 34,375
Open Interest (OI) 97,625
Change in OI -20,625
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
CE440.00
0.20 -0.40 -66.67% 369.35
Previous Close 0.60
Open 0.65
High 0.65
Low 0.15
Vol 5,26,625
Open Interest (OI) 9,63,875
Change in OI -1,15,505
Bid Price 0.15
Offer Price 0.30
Bid Quantity 48,125
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
24-09-2020
OPTSTK
PE290.00
0.05 -0.15 -75.00% 369.50
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 19,250
Open Interest (OI) 31,625
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 17,875
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE310.00
4.20 1.40 50.00% 365.35
Previous Close 2.80
Open 2.95
High 4.20
Low 2.80
Vol 15,125
Open Interest (OI) 42,625
Change in OI 0
Bid Price 3.00
Offer Price 4.40
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE320.00
5.85 0.85 17.00% 363.70
Previous Close 5.00
Open 4.50
High 6.30
Low 4.00
Vol 1,22,375
Open Interest (OI) 3,03,875
Change in OI 38,500
Bid Price 5.20
Offer Price 5.75
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE280.00
1.75 0.25 16.67% 367.80
Previous Close 1.50
Open 1.40
High 1.75
Low 1.40
Vol 16,500
Open Interest (OI) 28,875
Change in OI 0
Bid Price 0.45
Offer Price 1.75
Bid Quantity 1,375
Offer Quantity 17,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE300.00
2.95 0.30 11.32% 366.60
Previous Close 2.65
Open 2.15
High 2.95
Low 2.15
Vol 31,625
Open Interest (OI) 70,125
Change in OI 8,250
Bid Price 2.55
Offer Price 2.95
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE330.00
7.50 0.75 11.11% 362.05
Previous Close 6.75
Open 5.90
High 8.50
Low 5.80
Vol 13,36,500
Open Interest (OI) 8,95,125
Change in OI 6,50,375
Bid Price 6.50
Offer Price 7.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE340.00
10.00 0.80 8.70% 359.55
Previous Close 9.20
Open 8.00
High 11.20
Low 7.90
Vol 5,52,750
Open Interest (OI) 3,03,875
Change in OI 88,000
Bid Price 9.80
Offer Price 10.25
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE320.00
59.05 2.95 5.26% 310.50
Previous Close 56.10
Open 58.55
High 59.05
Low 58.30
Vol 4,125
Open Interest (OI) 15,125
Change in OI 0
Bid Price 54.75
Offer Price 59.10
Bid Quantity 8,250
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE360.00
29.35 1.35 4.82% 340.20
Previous Close 28.00
Open 29.10
High 30.00
Low 25.30
Vol 59,125
Open Interest (OI) 63,250
Change in OI 13,750
Bid Price 27.15
Offer Price 29.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE340.00
42.75 1.85 4.52% 326.80
Previous Close 40.90
Open 42.80
High 43.45
Low 39.75
Vol 22,000
Open Interest (OI) 13,750
Change in OI -1,375
Bid Price 28.50
Offer Price 40.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE420.00
58.15 2.40 4.30% 311.40
Previous Close 55.75
Open 53.10
High 58.15
Low 52.15
Vol 4,125
Open Interest (OI) 15,125
Change in OI 1,375
Bid Price 54.60
Offer Price 58.10
Bid Quantity 11,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE330.00
50.25 1.75 3.61% 319.30
Previous Close 48.50
Open 50.00
High 51.80
Low 46.95
Vol 3,27,250
Open Interest (OI) 3,03,875
Change in OI 2,99,750
Bid Price 34.20
Offer Price 49.90
Bid Quantity 31,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE360.00
16.50 0.30 1.85% 353.05
Previous Close 16.20
Open 15.00
High 18.55
Low 13.90
Vol 4,12,500
Open Interest (OI) 2,94,250
Change in OI 1,62,250
Bid Price 16.25
Offer Price 17.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE350.00
35.70 0.65 1.85% 333.85
Previous Close 35.05
Open 36.00
High 36.30
Low 32.40
Vol 52,250
Open Interest (OI) 52,250
Change in OI 20,625
Bid Price 31.30
Offer Price 36.70
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE450.00
80.55 0.00 0.00% 289.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,250
Change in OI 0
Bid Price 66.10
Offer Price 89.20
Bid Quantity 31,625
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE460.00
64.15 0.00 0.00% 305.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,125
Change in OI 0
Bid Price 74.35
Offer Price 111.70
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE410.00
9.10 0.00 0.00% 360.45
Previous Close 9.10
Open 9.10
High 9.55
Low 7.55
Vol 1,65,000
Open Interest (OI) 1,38,875
Change in OI 63,250
Bid Price 9.00
Offer Price 10.50
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE470.00
2.25 0.00 0.00% 367.30
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 5.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE430.00
61.90 0.00 0.00% 307.65
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 59.20
Offer Price 70.20
Bid Quantity 9,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE370.00
21.15 0.00 0.00% 348.40
Previous Close 21.15
Open 19.45
High 23.65
Low 18.15
Vol 4,15,250
Open Interest (OI) 2,75,000
Change in OI 74,250
Bid Price 21.10
Offer Price 22.60
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
5.00 0.00 0.00% 364.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.80
Offer Price 2.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE420.00
7.00 0.00 0.00% 362.55
Previous Close 7.00
Open 6.40
High 7.60
Low 5.65
Vol 3,35,500
Open Interest (OI) 2,83,250
Change in OI 77,000
Bid Price 6.90
Offer Price 7.50
Bid Quantity 11,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE250.00
1.10 0.00 0.00% 368.45
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 0.60
Offer Price 1.25
Bid Quantity 17,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE370.00
23.00 -0.05 -0.22% 346.55
Previous Close 23.05
Open 23.10
High 25.00
Low 20.20
Vol 6,47,625
Open Interest (OI) 3,32,750
Change in OI 1,25,125
Bid Price 23.00
Offer Price 23.45
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE390.00
14.70 -0.15 -1.01% 354.85
Previous Close 14.85
Open 15.20
High 15.85
Low 12.50
Vol 3,25,875
Open Interest (OI) 1,43,000
Change in OI 15,125
Bid Price 12.95
Offer Price 15.30
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE380.00
18.20 -0.40 -2.15% 351.35
Previous Close 18.60
Open 18.30
High 20.20
Low 15.85
Vol 7,59,000
Open Interest (OI) 5,36,250
Change in OI 39,875
Bid Price 18.05
Offer Price 18.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE440.00
4.00 -0.10 -2.44% 365.55
Previous Close 4.10
Open 4.00
High 4.00
Low 3.00
Vol 56,375
Open Interest (OI) 96,250
Change in OI 9,625
Bid Price 3.50
Offer Price 4.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE400.00
11.50 -0.30 -2.54% 358.05
Previous Close 11.80
Open 11.95
High 12.60
Low 9.65
Vol 15,04,250
Open Interest (OI) 8,81,375
Change in OI 4,31,750
Bid Price 11.60
Offer Price 11.65
Bid Quantity 1,375
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE300.00
75.95 -2.05 -2.63% 293.60
Previous Close 78.00
Open 75.95
High 75.95
Low 75.95
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 61.85
Offer Price 83.55
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE430.00
5.25 -0.15 -2.78% 364.30
Previous Close 5.40
Open 5.30
High 5.50
Low 4.40
Vol 85,250
Open Interest (OI) 1,16,875
Change in OI 45,375
Bid Price 5.00
Offer Price 5.45
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
12.10 -0.35 -2.81% 357.45
Previous Close 12.45
Open 11.20
High 14.55
Low 10.60
Vol 4,24,875
Open Interest (OI) 4,59,250
Change in OI 74,250
Bid Price 12.25
Offer Price 13.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE440.00
68.20 -2.00 -2.85% 301.35
Previous Close 70.20
Open 70.00
High 70.00
Low 68.00
Vol 11,000
Open Interest (OI) 16,500
Change in OI 0
Bid Price 59.05
Offer Price 82.95
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE400.00
38.75 -1.25 -3.13% 330.80
Previous Close 40.00
Open 37.50
High 41.60
Low 35.75
Vol 2,21,375
Open Interest (OI) 1,43,000
Change in OI 57,750
Bid Price 39.75
Offer Price 45.15
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE390.00
31.75 -1.25 -3.79% 337.80
Previous Close 33.00
Open 29.75
High 32.55
Low 29.00
Vol 19,250
Open Interest (OI) 30,250
Change in OI 6,875
Bid Price 31.40
Offer Price 42.30
Bid Quantity 2,750
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE410.00
45.60 -1.90 -4.00% 323.95
Previous Close 47.50
Open 44.00
High 49.50
Low 43.30
Vol 12,375
Open Interest (OI) 11,000
Change in OI 6,875
Bid Price 43.60
Offer Price 51.95
Bid Quantity 8,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE380.00
25.50 -1.15 -4.32% 344.05
Previous Close 26.65
Open 24.30
High 28.85
Low 23.00
Vol 2,06,250
Open Interest (OI) 2,90,125
Change in OI -9,625
Bid Price 26.15
Offer Price 28.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE450.00
3.25 -0.15 -4.41% 366.30
Previous Close 3.40
Open 3.90
High 3.90
Low 2.85
Vol 31,625
Open Interest (OI) 1,27,875
Change in OI 15,125
Bid Price 3.00
Offer Price 3.25
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE460.00
2.35 -0.20 -7.84% 367.20
Previous Close 2.55
Open 2.50
High 2.55
Low 2.20
Vol 45,375
Open Interest (OI) 1,03,125
Change in OI 27,500
Bid Price 2.05
Offer Price 2.40
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
1.00 -0.80 -44.44% 368.55
Previous Close 1.80
Open 1.00
High 1.00
Low 1.00
Vol 1,375
Open Interest (OI) 5,500
Change in OI 0
Bid Price 1.00
Offer Price 2.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE410.00
30.10 0.00 0.00% 339.45
Previous Close 30.10
Open 30.10
High 30.10
Low 30.10
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 10.05
Offer Price 22.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE330.00
10.00 0.00 0.00% 359.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.50
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% 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 1.30
Offer Price 25.70
Bid Quantity 2,750
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