Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
348.40
Change Change %
9.15 2.70%

Updated:02 Jun, 2020, 16:00 PM IST

BSE
348.50
Change Change %
9.50 2.80%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE345.00
21.00 0.65 3.19% 327.40
Previous Close 20.35
Open 13.00
High 21.00
Low 12.00
Vol 13,13,120
Open Interest (OI) 3,30,000
Change in OI -60,500
Bid Price 20.65
Offer Price 20.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE420.00
1.65 0.05 3.13% 346.75
Previous Close 1.60
Open 1.05
High 1.70
Low 1.05
Vol 2,62,625
Open Interest (OI) 1,81,500
Change in OI 5,500
Bid Price 1.65
Offer Price 1.70
Bid Quantity 2,750
Offer Quantity 39,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE330.00
30.10 0.90 3.08% 318.30
Previous Close 29.20
Open 18.55
High 30.10
Low 18.55
Vol 9,84,500
Open Interest (OI) 5,29,375
Change in OI -77,000
Bid Price 29.60
Offer Price 30.10
Bid Quantity 1,375
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE380.00
6.90 0.20 2.99% 341.50
Previous Close 6.70
Open 4.20
High 7.00
Low 3.75
Vol 25,12,120
Open Interest (OI) 11,02,750
Change in OI -49,500
Bid Price 6.75
Offer Price 6.95
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE355.00
15.85 0.45 2.92% 332.55
Previous Close 15.40
Open 11.20
High 15.85
Low 11.00
Vol 3,80,875
Open Interest (OI) 72,875
Change in OI 35,750
Bid Price 15.60
Offer Price 15.90
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE310.00
44.90 1.10 2.51% 303.50
Previous Close 43.80
Open 32.20
High 44.90
Low 31.70
Vol 1,69,125
Open Interest (OI) 2,66,750
Change in OI -33,000
Bid Price 44.35
Offer Price 45.15
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE410.00
2.45 0.05 2.08% 345.95
Previous Close 2.40
Open 1.60
High 2.50
Low 1.50
Vol 3,43,750
Open Interest (OI) 1,63,625
Change in OI 53,625
Bid Price 2.40
Offer Price 2.45
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE390.00
4.90 0.10 2.08% 343.50
Previous Close 4.80
Open 3.65
High 5.05
Low 2.70
Vol 10,43,620
Open Interest (OI) 5,74,750
Change in OI 60,500
Bid Price 4.75
Offer Price 4.90
Bid Quantity 19,250
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE360.00
13.40 0.25 1.90% 335.00
Previous Close 13.15
Open 8.00
High 13.70
Low 7.80
Vol 35,68,120
Open Interest (OI) 10,83,500
Change in OI 1,98,000
Bid Price 13.30
Offer Price 13.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE375.00
8.20 0.15 1.86% 340.20
Previous Close 8.05
Open 5.95
High 8.25
Low 5.80
Vol 1,19,625
Open Interest (OI) 37,125
Change in OI 28,875
Bid Price 8.00
Offer Price 8.30
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE300.00
53.35 0.95 1.81% 295.05
Previous Close 52.40
Open 41.10
High 53.35
Low 40.00
Vol 4,13,875
Open Interest (OI) 3,23,125
Change in OI -46,750
Bid Price 52.60
Offer Price 53.35
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE350.00
18.05 0.30 1.69% 330.35
Previous Close 17.75
Open 13.25
High 18.45
Low 10.30
Vol 61,51,750
Open Interest (OI) 24,35,120
Change in OI 2,94,240
Bid Price 18.10
Offer Price 18.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE320.00
37.00 0.55 1.51% 311.40
Previous Close 36.45
Open 25.00
High 37.30
Low 24.10
Vol 3,69,875
Open Interest (OI) 11,63,250
Change in OI -56,370
Bid Price 36.70
Offer Price 37.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE400.00
3.50 0.05 1.45% 344.90
Previous Close 3.45
Open 2.10
High 3.60
Low 2.00
Vol 21,28,500
Open Interest (OI) 11,67,380
Change in OI 92,130
Bid Price 3.50
Offer Price 3.60
Bid Quantity 4,125
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE340.00
23.35 0.30 1.30% 325.05
Previous Close 23.05
Open 16.55
High 23.85
Low 14.55
Vol 38,43,120
Open Interest (OI) 9,74,875
Change in OI 6,875
Bid Price 23.35
Offer Price 23.80
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE355.00
22.50 0.25 1.12% 325.90
Previous Close 22.25
Open 23.90
High 24.00
Low 21.80
Vol 24,750
Open Interest (OI) 16,500
Change in OI 6,875
Bid Price 21.50
Offer Price 22.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE370.00
9.65 0.10 1.05% 338.75
Previous Close 9.55
Open 6.10
High 9.95
Low 5.40
Vol 19,67,620
Open Interest (OI) 8,26,375
Change in OI 1,21,000
Bid Price 9.65
Offer Price 9.80
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE365.00
11.50 0.05 0.44% 336.90
Previous Close 11.45
Open 8.55
High 11.70
Low 8.00
Vol 97,625
Open Interest (OI) 17,875
Change in OI 0
Bid Price 10.55
Offer Price 11.70
Bid Quantity 27,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE335.00
26.20 0.10 0.38% 322.20
Previous Close 26.10
Open 16.00
High 26.55
Low 16.00
Vol 4,18,000
Open Interest (OI) 34,375
Change in OI -4,125
Bid Price 25.85
Offer Price 27.00
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE290.00
61.40 0.20 0.33% 287.00
Previous Close 61.20
Open 51.40
High 61.75
Low 51.40
Vol 26,125
Open Interest (OI) 77,000
Change in OI -2,750
Bid Price 60.90
Offer Price 62.15
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE270.00
80.10 0.00 0.00% 268.30
Previous Close 80.10
Open 69.35
High 80.10
Low 68.65
Vol 11,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 79.25
Offer Price 80.85
Bid Quantity 13,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE450.00
0.75 0.00 0.00% 347.65
Previous Close 0.75
Open 0.70
High 0.85
Low 0.65
Vol 1,01,750
Open Interest (OI) 2,22,750
Change in OI 9,625
Bid Price 0.70
Offer Price 0.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE450.00
106.90 0.00 0.00% 241.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,500
Change in OI 0
Bid Price 100.00
Offer Price 103.75
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE410.00
88.00 0.00 0.00% 260.40
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 61.90
Offer Price 65.45
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE315.00
31.80 0.00 0.00% 316.60
Previous Close 31.80
Open 30.10
High 31.80
Low 30.10
Vol 4,125
Open Interest (OI) 2,750
Change in OI 0
Bid Price 34.35
Offer Price 42.80
Bid Quantity 1,375
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE220.00
0.45 0.00 0.00% 347.95
Previous Close 0.45
Open 0.40
High 0.45
Low 0.40
Vol 2,750
Open Interest (OI) 6,875
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE430.00
104.00 0.00 0.00% 244.40
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 79.70
Offer Price 83.90
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE230.00
0.65 0.00 0.00% 347.75
Previous Close 0.65
Open 0.65
High 0.65
Low 0.65
Vol 4,125
Open Interest (OI) 37,125
Change in OI -2,750
Bid Price 0.50
Offer Price 0.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE280.00
69.20 0.00 0.00% 279.20
Previous Close 69.20
Open 60.25
High 69.20
Low 60.00
Vol 11,000
Open Interest (OI) 16,500
Change in OI -4,125
Bid Price 69.85
Offer Price 75.90
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE260.00
69.00 0.00 0.00% 279.40
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 86.80
Offer Price 91.65
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE260.00
1.15 0.00 0.00% 347.25
Previous Close 1.15
Open 1.55
High 1.60
Low 1.10
Vol 1,45,750
Open Interest (OI) 2,48,875
Change in OI 5,500
Bid Price 1.10
Offer Price 1.20
Bid Quantity 5,500
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE440.00
0.95 0.00 0.00% 347.45
Previous Close 0.95
Open 0.90
High 1.00
Low 0.80
Vol 24,750
Open Interest (OI) 28,875
Change in OI 5,500
Bid Price 0.90
Offer Price 1.00
Bid Quantity 5,500
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE440.00
137.50 0.00 0.00% 210.90
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 89.35
Offer Price 94.20
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE250.00
92.30 0.00 0.00% 256.10
Previous Close 92.30
Open 92.30
High 92.30
Low 92.30
Vol 1,375
Open Interest (OI) 38,500
Change in OI 0
Bid Price 93.75
Offer Price 100.95
Bid Quantity 8,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE250.00
0.85 0.00 0.00% 347.55
Previous Close 0.85
Open 1.10
High 1.20
Low 0.85
Vol 1,78,750
Open Interest (OI) 3,93,250
Change in OI 4,125
Bid Price 0.80
Offer Price 0.85
Bid Quantity 15,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE240.00
74.60 0.00 0.00% 273.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 107.70
Offer Price 110.45
Bid Quantity 9,625
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE240.00
0.80 0.00 0.00% 347.60
Previous Close 0.80
Open 1.00
High 1.00
Low 0.75
Vol 35,750
Open Interest (OI) 2,21,375
Change in OI 8,250
Bid Price 0.70
Offer Price 0.80
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE325.00
33.20 0.00 0.00% 315.20
Previous Close 33.20
Open 23.30
High 33.20
Low 23.30
Vol 16,500
Open Interest (OI) 1,01,750
Change in OI 0
Bid Price 32.95
Offer Price 34.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE460.00
0.55 0.00 0.00% 347.85
Previous Close 0.55
Open 0.60
High 0.60
Low 0.55
Vol 8,250
Open Interest (OI) 9,625
Change in OI 2,750
Bid Price 0.40
Offer Price 0.70
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE460.00
149.00 0.00 0.00% 199.40
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 109.15
Offer Price 113.40
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE470.00
159.00 0.00 0.00% 189.40
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 119.05
Offer Price 122.95
Bid Quantity 12,375
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE285.00
63.00 0.00 0.00% 285.40
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 63.55
Offer Price 67.90
Bid Quantity 13,750
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE385.00
5.50 0.00 0.00% 342.90
Previous Close 5.50
Open 5.50
High 5.50
Low 5.50
Vol 2,750
Open Interest (OI) 2,750
Change in OI 0
Bid Price 5.30
Offer Price 6.00
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE390.00
93.00 0.00 0.00% 255.40
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 44.25
Offer Price 48.15
Bid Quantity 23,375
Offer Quantity 23,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE380.00
40.00 0.00 0.00% 308.40
Previous Close 40.00
Open 40.00
High 40.00
Low 40.00
Vol 2,750
Open Interest (OI) 15,125
Change in OI 1,375
Bid Price 37.50
Offer Price 40.10
Bid Quantity 1,375
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE400.00
63.25 0.00 0.00% 285.15
Previous Close 63.25
Open 64.00
High 64.00
Low 63.25
Vol 2,750
Open Interest (OI) 22,000
Change in OI 1,375
Bid Price 53.55
Offer Price 59.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE500.00
205.00 0.00 0.00% 143.40
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 148.80
Offer Price 154.00
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE305.00
5.40 0.00 0.00% 343.00
Previous Close 5.40
Open 7.60
High 7.70
Low 5.40
Vol 8,250
Open Interest (OI) 49,500
Change in OI -4,125
Bid Price 4.25
Offer Price 5.80
Bid Quantity 28,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE420.00
118.05 0.00 0.00% 230.35
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 70.75
Offer Price 75.10
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE200.00
0.35 0.00 0.00% 348.05
Previous Close 0.35
Open 0.45
High 0.60
Low 0.35
Vol 34,375
Open Interest (OI) 99,000
Change in OI 20,625
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE480.00
0.45 0.00 0.00% 347.95
Previous Close 0.45
Open 0.50
High 0.50
Low 0.45
Vol 4,125
Open Interest (OI) 12,375
Change in OI -1,375
Bid Price 0.25
Offer Price 0.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE480.00
156.50 0.00 0.00% 191.90
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 129.25
Offer Price 133.15
Bid Quantity 9,625
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE510.00
184.00 0.00 0.00% 164.40
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 158.60
Offer Price 163.10
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE300.00
4.50 -0.05 -1.10% 343.90
Previous Close 4.55
Open 5.80
High 6.55
Low 4.35
Vol 30,66,250
Open Interest (OI) 20,70,750
Change in OI 5,21,130
Bid Price 4.40
Offer Price 4.50
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE370.00
31.45 -0.50 -1.56% 316.95
Previous Close 31.95
Open 38.25
High 38.65
Low 31.45
Vol 42,625
Open Interest (OI) 49,500
Change in OI 8,250
Bid Price 30.15
Offer Price 31.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE290.00
3.15 -0.05 -1.56% 345.25
Previous Close 3.20
Open 4.80
High 5.15
Low 3.05
Vol 7,41,125
Open Interest (OI) 6,76,500
Change in OI 15,125
Bid Price 3.10
Offer Price 3.25
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE345.00
17.00 -0.35 -2.02% 331.40
Previous Close 17.35
Open 24.30
High 24.30
Low 16.85
Vol 5,76,125
Open Interest (OI) 1,34,750
Change in OI 86,625
Bid Price 17.00
Offer Price 17.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE325.00
9.70 -0.20 -2.02% 338.70
Previous Close 9.90
Open 14.00
High 14.30
Low 9.50
Vol 5,67,875
Open Interest (OI) 2,10,375
Change in OI 79,750
Bid Price 9.50
Offer Price 10.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE350.00
19.40 -0.40 -2.02% 329.00
Previous Close 19.80
Open 28.00
High 28.45
Low 19.30
Vol 11,09,620
Open Interest (OI) 4,73,000
Change in OI 1,54,000
Bid Price 19.35
Offer Price 19.90
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE330.00
11.25 -0.25 -2.17% 337.15
Previous Close 11.50
Open 16.20
High 16.80
Low 11.05
Vol 29,57,620
Open Interest (OI) 7,31,500
Change in OI 2,00,750
Bid Price 11.10
Offer Price 11.25
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE280.00
2.20 -0.05 -2.22% 346.20
Previous Close 2.25
Open 3.35
High 3.40
Low 2.15
Vol 9,29,500
Open Interest (OI) 9,68,000
Change in OI -63,250
Bid Price 2.15
Offer Price 2.25
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE320.00
8.30 -0.20 -2.35% 340.10
Previous Close 8.50
Open 11.75
High 12.40
Low 8.10
Vol 28,77,880
Open Interest (OI) 11,63,250
Change in OI 97,630
Bid Price 8.25
Offer Price 8.35
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE340.00
14.80 -0.40 -2.63% 333.60
Previous Close 15.20
Open 20.40
High 22.10
Low 14.75
Vol 34,76,000
Open Interest (OI) 8,86,875
Change in OI 3,16,250
Bid Price 14.70
Offer Price 14.75
Bid Quantity 8,250
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE315.00
7.05 -0.20 -2.76% 341.35
Previous Close 7.25
Open 10.70
High 10.70
Low 7.00
Vol 3,89,125
Open Interest (OI) 1,10,000
Change in OI 11,000
Bid Price 6.55
Offer Price 7.20
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE270.00
1.55 -0.05 -3.13% 346.85
Previous Close 1.60
Open 2.30
High 2.45
Low 1.55
Vol 2,91,500
Open Interest (OI) 3,32,750
Change in OI -42,625
Bid Price 1.55
Offer Price 1.65
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE360.00
24.45 -0.80 -3.17% 323.95
Previous Close 25.25
Open 35.00
High 35.00
Low 24.45
Vol 1,52,625
Open Interest (OI) 78,375
Change in OI 24,750
Bid Price 24.10
Offer Price 24.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE310.00
6.00 -0.20 -3.23% 342.40
Previous Close 6.20
Open 8.20
High 9.00
Low 6.00
Vol 12,51,250
Open Interest (OI) 6,49,000
Change in OI 57,750
Bid Price 5.95
Offer Price 6.15
Bid Quantity 8,250
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
PE335.00
12.70 -0.45 -3.42% 335.70
Previous Close 13.15
Open 19.00
High 19.25
Low 12.50
Vol 7,06,750
Open Interest (OI) 1,73,250
Change in OI 93,500
Bid Price 11.20
Offer Price 13.00
Bid Quantity 28,875
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE430.00
1.05 -0.10 -8.70% 347.35
Previous Close 1.15
Open 1.00
High 1.20
Low 0.90
Vol 86,625
Open Interest (OI) 89,375
Change in OI 28,875
Bid Price 1.10
Offer Price 1.25
Bid Quantity 1,375
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
25-06-2020
OPTSTK
CE500.00
0.35 -0.05 -12.50% 348.05
Previous Close 0.40
Open 0.40
High 0.40
Low 0.30
Vol 30,250
Open Interest (OI) 79,750
Change in OI 8,250
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,375
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE310.00
12.60 0.40 3.28% 335.80
Previous Close 12.20
Open 12.05
High 12.60
Low 12.05
Vol 6,875
Open Interest (OI) 5,500
Change in OI 0
Bid Price 11.60
Offer Price 14.55
Bid Quantity 1,375
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE350.00
28.40 0.20 0.71% 320.00
Previous Close 28.20
Open 22.50
High 28.40
Low 22.20
Vol 71,500
Open Interest (OI) 57,750
Change in OI 53,625
Bid Price 27.70
Offer Price 28.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE330.00
23.10 0.00 0.00% 325.30
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 36.95
Offer Price 40.55
Bid Quantity 22,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE330.00
20.55 0.00 0.00% 327.85
Previous Close 20.55
Open 22.90
High 23.75
Low 20.55
Vol 26,125
Open Interest (OI) 31,625
Change in OI 4,125
Bid Price 19.10
Offer Price 20.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE270.00
82.80 0.00 0.00% 265.60
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 79.80
Offer Price 85.95
Bid Quantity 24,750
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE450.00
2.25 0.00 0.00% 346.15
Previous Close 2.25
Open 3.50
High 3.50
Low 2.25
Vol 4,125
Open Interest (OI) 12,375
Change in OI 1,375
Bid Price 2.30
Offer Price 4.90
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE450.00
105.00 0.00 0.00% 243.40
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 99.50
Offer Price 107.55
Bid Quantity 24,750
Offer Quantity 24,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE410.00
8.00 0.00 0.00% 340.40
Previous Close 8.00
Open 6.95
High 8.00
Low 6.95
Vol 4,125
Open Interest (OI) 5,500
Change in OI 0
Bid Price 7.15
Offer Price 9.10
Bid Quantity 19,250
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE320.00
17.00 0.00 0.00% 331.40
Previous Close 17.00
Open 17.05
High 17.05
Low 17.00
Vol 2,750
Open Interest (OI) 2,750
Change in OI 0
Bid Price 15.00
Offer Price 17.30
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE220.00
3.90 0.00 0.00% 344.50
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 0.15
Offer Price 2.65
Bid Quantity 4,125
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE390.00
7.40 0.00 0.00% 341.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 11.35
Offer Price 14.00
Bid Quantity 24,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE380.00
16.00 0.00 0.00% 332.40
Previous Close 16.00
Open 16.00
High 16.00
Low 16.00
Vol 1,375
Open Interest (OI) 2,750
Change in OI 1,375
Bid Price 14.00
Offer Price 17.50
Bid Quantity 24,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE230.00
2.00 0.00 0.00% 346.40
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 5,500
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 2.90
Bid Quantity 0
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE400.00
10.90 0.00 0.00% 337.50
Previous Close 10.90
Open 7.55
High 10.90
Low 7.55
Vol 24,750
Open Interest (OI) 24,750
Change in OI 20,625
Bid Price 10.30
Offer Price 12.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE400.00
64.90 0.00 0.00% 283.50
Previous Close 64.90
Open 69.45
High 69.45
Low 64.90
Vol 19,250
Open Interest (OI) 19,250
Change in OI 0
Bid Price 58.45
Offer Price 65.70
Bid Quantity 5,500
Offer Quantity 24,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE280.00
55.00 0.00 0.00% 293.40
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 70.95
Offer Price 77.50
Bid Quantity 24,750
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE500.00
2.35 0.00 0.00% 346.05
Previous Close 2.35
Open 1.50
High 2.45
Low 1.50
Vol 16,500
Open Interest (OI) 20,625
Change in OI 16,500
Bid Price 1.50
Offer Price 2.35
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE360.00
22.50 0.00 0.00% 325.90
Previous Close 22.50
Open 18.45
High 22.50
Low 18.05
Vol 9,625
Open Interest (OI) 11,000
Change in OI 4,125
Bid Price 22.55
Offer Price 24.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE250.00
6.05 0.00 0.00% 342.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 1.15
Offer Price 3.85
Bid Quantity 1,375
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE200.00
0.75 0.00 0.00% 347.65
Previous Close 0.75
Open 0.75
High 0.75
Low 0.75
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.75
Offer Price 1.70
Bid Quantity 1,375
Offer Quantity 15,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE350.00
28.50 0.00 0.00% 319.90
Previous Close 28.50
Open 32.90
High 34.80
Low 28.50
Vol 11,000
Open Interest (OI) 42,625
Change in OI 2,750
Bid Price 28.50
Offer Price 29.15
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE300.00
49.55 0.00 0.00% 298.85
Previous Close 49.55
Open 49.55
High 49.55
Low 49.55
Vol 1,375
Open Interest (OI) 2,750
Change in OI -1,375
Bid Price 51.85
Offer Price 62.90
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
PE300.00
10.05 0.00 0.00% 338.35
Previous Close 10.05
Open 12.90
High 12.90
Low 10.05
Vol 79,750
Open Interest (OI) 89,375
Change in OI 30,250
Bid Price 9.60
Offer Price 10.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-07-2020
OPTSTK
CE275.00
79.15 0.00 0.00% 269.25
Previous Close 79.15
Open 79.15
High 79.15
Low 79.15
Vol 2,750
Open Interest (OI) 2,750
Change in OI 0
Bid Price 77.25
Offer Price 81.10
Bid Quantity 5,500
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
27-08-2020
OPTSTK
PE300.00
13.25 0.00 0.00% 335.15
Previous Close 13.25
Open 13.25
High 13.25
Low 13.25
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 11.25
Offer Price 19.10
Bid Quantity 5,500
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